Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.069,22.069,21.94,22.005,322,0
2005-02-28,22.015,22.015,21.932,21.932,1821,0
2005-03-01,21.735,21.735,21.695,21.695,686,0
2005-03-02,21.695,21.695,21.695,21.695,636,0
2005-03-03,21.778,21.778,21.778,21.778,4045,0
2005-03-04,21.754,21.796,21.715,21.796,26501,0
2005-03-07,21.516,21.657,21.516,21.657,636,0
2005-03-08,21.637,21.705,21.637,21.705,4577,0
2005-03-15,21.705,21.796,21.705,21.796,425,0
2005-03-21,21.705,21.769,21.705,21.769,29427,0
2005-03-23,21.705,21.715,21.705,21.705,1277,0
2005-03-24,21.735,21.735,21.705,21.725,1545,0
2005-03-28,21.769,21.796,21.705,21.715,33324,0
2005-03-29,21.657,21.657,21.421,21.421,536,0
2005-03-30,21.33,21.33,21.33,21.33,214,0
2005-03-31,21.187,21.187,21.187,21.187,1011,0
2005-04-04,21.421,21.421,21.421,21.421,215,0
2005-04-05,21.187,21.187,21.036,21.036,846,0
2005-04-07,21.233,21.686,20.906,21.637,636,0
2005-04-11,21.666,21.666,20.972,20.972,1384,0
2005-04-12,21.376,21.376,21.376,21.376,851,0
2005-04-13,21.754,21.762,21.61,21.61,2137,0
2005-04-14,21.796,21.796,21.311,21.769,5024,0
2005-04-19,21.142,21.376,21.142,21.376,290,0
2005-04-20,21.376,21.61,21.376,21.376,2023,0
2005-04-21,21.376,21.376,21.142,21.376,4790,0
2005-04-22,21.61,21.666,21.376,21.666,5386,0
2005-04-25,21.695,21.744,21.695,21.744,470,0
2005-04-26,21.61,21.754,21.61,21.754,28169,0
2005-04-29,21.142,21.142,21.142,21.142,214,0
2005-05-02,21.47,21.47,21.47,21.47,636,0
2005-05-03,21.61,21.754,21.61,21.754,808,0
2005-05-06,21.47,21.47,21.47,21.47,1088,0
2005-05-09,21.47,21.47,21.47,21.47,214,0
2005-05-10,20.926,20.954,20.906,20.906,1061,0
2005-05-13,20.767,20.767,20.668,20.668,502,0
2005-05-17,20.668,20.668,20.605,20.605,2448,0
2005-05-20,20.605,21.152,20.605,20.708,959,0
2005-05-24,21.045,21.045,21.045,21.045,2526,0
2005-05-27,21.744,21.754,21.725,21.754,636,0
2005-05-31,21.844,21.844,21.844,21.844,108,0
2005-06-01,21.61,22.079,21.376,22.079,959,0
2005-06-02,22.174,22.297,21.657,21.657,4151,0
2005-06-03,21.516,21.516,21.281,21.281,1810,0
2005-06-07,21.152,21.152,21.152,21.152,425,0
2005-06-08,21.152,21.152,21.152,21.152,850,0
2005-06-09,21.142,21.142,21.142,21.142,214,0
2005-06-10,22.015,22.033,22.015,22.033,214,0
2005-06-13,21.526,21.61,21.526,21.61,425,0
2005-06-14,21.497,21.497,21.497,21.497,508,0
2005-06-21,21.844,21.844,21.844,21.844,2337,0
2005-06-23,21.844,22.297,21.844,22.297,382,0
2005-06-27,21.844,21.844,21.844,21.844,233,0
2005-06-29,22.079,22.079,21.844,21.844,1154,0
2005-06-30,21.695,21.695,21.695,21.695,322,0
2005-07-08,21.61,21.844,21.61,21.844,294,0
2005-07-11,21.61,21.61,21.61,21.61,108,0
2005-07-12,21.834,21.834,21.657,21.657,2767,0
2005-07-13,21.834,21.834,21.834,21.834,214,0
2005-07-14,22.728,22.728,21.628,21.834,645,0
2005-07-15,21.628,23.349,21.628,23.329,4614,0
2005-07-18,23.489,24.29,23.254,23.254,12542,0
2005-07-19,23.254,23.303,22.784,23.161,4773,0
2005-07-20,23.432,23.452,23.432,23.452,1703,0
2005-07-21,23.509,23.959,23.489,23.959,1758,0
2005-07-22,24.007,24.146,24.007,24.146,2713,0
2005-07-25,23.959,24.956,23.959,24.956,7450,0
2005-07-26,24.994,25.819,24.994,25.471,3692,0
2005-07-27,25.37,25.37,25.37,25.37,1924,0
2005-07-28,25.37,25.603,25.37,25.603,1644,0
2005-07-29,25.161,25.181,24.544,25.086,2554,0
2005-08-01,24.573,24.691,24.072,24.072,3294,0
2005-08-02,24.082,24.437,23.882,24.194,6179,0
2005-08-03,24.128,24.427,23.858,24.427,1647,0
2005-08-04,23.959,24.27,23.818,24.27,1373,0
2005-08-05,24.74,24.74,24.74,24.74,108,0
2005-08-08,23.867,24.485,23.848,24.044,626,0
2005-08-09,24.504,24.798,23.838,24.798,1359,0
2005-08-10,24.476,24.476,23.968,23.968,687,0
2005-08-12,24.859,24.859,24.859,24.859,108,0
2005-08-15,24.11,24.175,23.838,24.024,2783,0
2005-08-16,24.092,24.092,24.092,24.092,108,0
2005-08-18,24.897,24.897,24.897,24.897,1596,0
2005-08-19,23.752,24.897,23.752,24.851,2023,0
2005-08-22,24.851,24.897,24.851,24.897,398,0
2005-08-25,24.897,24.897,24.887,24.887,1217,0
2005-08-29,24.887,24.887,24.391,24.391,330,0
2005-08-31,24.391,24.391,23.565,23.565,1810,0
2005-09-01,23.725,24.606,23.489,24.212,4096,0
2005-09-02,24.11,24.643,24.11,24.643,1049,0
2005-09-06,24.643,24.807,24.336,24.336,2668,0
2005-09-07,23.892,24.72,23.892,24.72,1147,0
2005-09-08,23.988,23.988,23.959,23.959,1510,0
2005-09-09,24.759,26.26,24.73,25.283,15420,0
2005-09-12,26.148,26.148,24.524,24.663,2777,0
2005-09-13,24.663,24.663,24.663,24.663,221,0
2005-09-15,24.672,24.672,24.672,24.672,1169,0
2005-09-16,24.851,24.851,24.842,24.842,322,0
2005-09-19,24.807,24.807,24.446,24.653,1242,0
2005-09-20,24.427,24.788,24.427,24.788,1681,0
2005-09-21,24.485,24.485,24.485,24.485,1313,0
2005-09-22,24.446,24.446,24.446,24.446,108,0
2005-09-26,24.663,24.897,24.446,24.897,1880,0
2005-09-27,24.897,25.641,24.897,25.528,1229,0
2005-09-28,24.599,25.126,24.599,25.126,234,0
2005-09-29,24.73,24.73,24.427,24.427,1863,0
2005-09-30,24.759,25.519,24.759,25.519,1490,0
2005-10-03,25.698,25.698,24.524,24.524,1148,0
2005-10-04,24.589,25.462,24.589,25.462,1596,0
2005-10-05,25.021,25.021,25.021,25.021,108,0
2005-10-07,25.086,25.086,24.807,24.974,1061,0
2005-10-10,24.589,24.589,24.589,24.589,214,0
2005-10-11,24.71,24.71,24.663,24.663,337,0
2005-10-12,24.534,24.807,24.534,24.807,4264,0
2005-10-13,25.37,25.37,24.947,25.086,2342,0
2005-10-14,25.086,25.462,25.086,25.227,2975,0
2005-10-17,24.842,25.227,24.842,25.135,900,0
2005-10-19,25.37,25.37,25.086,25.331,1384,0
2005-10-24,24.851,24.851,24.851,24.851,536,0
2005-10-26,25.003,25.37,25.003,25.37,214,0
2005-10-28,25.116,25.116,25.116,25.116,111,0
2005-10-31,25.126,25.126,25.126,25.126,236,0
2005-11-01,25.135,25.135,25.135,25.135,1171,0
2005-11-02,25.191,25.191,25.191,25.191,214,0
2005-11-03,25.433,25.433,25.227,25.227,1383,0
2005-11-04,25.37,25.51,25.37,25.51,1061,0
2005-11-07,25.37,25.51,25.322,25.51,16615,0
2005-11-08,25.51,25.838,25.51,25.838,13094,0
2005-11-09,25.934,25.934,25.934,25.934,108,0
2005-11-14,26.168,26.402,25.981,26.121,16412,0
2005-11-15,25.943,25.943,25.943,25.943,419,0
2005-11-16,25.857,25.857,25.857,25.857,1596,0
2005-11-17,25.884,25.884,25.884,25.884,536,0
2005-11-18,25.884,25.884,25.884,25.884,214,0
2005-11-21,25.981,25.981,25.981,25.981,108,0
2005-11-22,26.072,26.072,25.884,25.884,323,0
2005-11-23,25.884,25.884,25.884,25.884,108,0
2005-11-25,26.072,26.072,26.072,26.072,325,0
2005-11-28,26.072,26.072,25.934,25.934,4947,0
2005-11-29,26.412,26.543,26.063,26.543,8686,0
2005-11-30,26.543,26.552,26.543,26.543,1807,0
2005-12-01,26.307,26.317,26.307,26.317,486,0
2005-12-02,25.934,25.934,25.934,25.934,536,0
2005-12-05,25.934,26.552,25.934,26.082,7862,0
2005-12-06,25.894,25.894,25.884,25.884,959,0
2005-12-09,26.035,26.072,26.035,26.072,790,0
2005-12-19,26.177,26.543,26.177,26.543,536,0
2005-12-22,26.392,26.421,26.382,26.421,425,0
2005-12-27,26.307,26.337,26.307,26.317,2448,0
2005-12-29,26.215,26.215,26.215,26.215,430,0
2005-12-30,26.215,26.215,26.215,26.215,108,0
2006-01-04,26.045,26.139,26.007,26.007,1913,0
2006-01-05,26.072,26.072,26.072,26.072,164,0
2006-01-06,26.206,26.206,26.168,26.168,536,0
2006-01-09,26.355,26.355,26.072,26.072,2130,0
2006-01-10,26.355,26.355,26.355,26.355,108,0
2006-01-11,26.072,26.072,26.072,26.072,906,0
2006-01-12,26.082,26.082,26.082,26.082,425,0
2006-01-13,26.307,26.355,26.168,26.355,1585,0
2006-01-17,26.496,26.496,26.186,26.186,2260,0
2006-01-18,26.243,26.26,26.177,26.26,564,0
2006-01-19,26.543,26.543,26.26,26.317,2313,0
2006-01-20,26.535,26.543,26.307,26.496,7322,0
2006-01-23,26.458,26.543,26.458,26.543,752,0
2006-01-24,26.355,26.402,26.355,26.402,362,0
2006-01-25,26.269,26.269,26.269,26.269,214,0
2006-01-26,26.496,26.777,26.496,26.777,2872,0
2006-01-27,26.543,27.247,26.543,27.013,10769,0
2006-01-31,26.628,26.628,26.628,26.628,425,0
2006-02-02,27.334,27.334,27.334,27.334,108,0
2006-02-06,26.825,26.881,26.807,26.881,322,0
2006-02-07,26.956,26.956,26.956,26.956,775,0
2006-02-08,26.186,27.343,26.186,27.334,25914,0
2006-02-09,27.247,27.247,27.013,27.013,1413,0
2006-02-13,26.59,26.59,26.543,26.543,376,0
2006-02-14,26.777,26.777,26.448,26.458,720,0
2006-02-15,26.722,26.722,26.458,26.458,294,0
2006-02-16,26.777,26.777,26.448,26.777,636,0
2006-02-17,26.458,26.506,26.458,26.506,536,0
2006-02-22,26.777,26.777,26.543,26.543,636,0
2006-02-24,26.939,26.939,26.939,26.939,152,0
2006-02-27,26.636,26.636,26.636,26.636,536,0
2006-02-28,26.645,26.645,26.645,26.645,214,0
2006-03-01,26.543,26.919,26.543,26.655,1812,0
2006-03-02,26.777,27.013,26.759,27.013,6176,0
2006-03-03,26.964,27.153,26.964,27.09,14082,0
2006-03-06,27.296,27.296,27.296,27.296,108,0
2006-03-07,27.472,27.482,27.247,27.482,1622,0
2006-03-08,27.482,27.53,27.482,27.482,959,0
2006-03-16,27.286,27.296,27.276,27.276,1384,0
2006-03-17,27.387,27.53,27.387,27.53,370,0
2006-03-20,27.482,27.482,27.482,27.482,347,0
2006-03-21,27.247,27.247,27.247,27.247,5960,0
2006-03-22,27.128,27.577,27.07,27.482,4682,0
2006-03-27,27.624,27.624,27.624,27.624,108,0
2006-03-28,27.286,27.286,27.286,27.286,108,0
2006-03-29,27.98,28.412,27.643,28.412,4875,0
2006-03-30,28.422,28.422,28.103,28.188,1810,0
2006-03-31,28.422,28.657,27.906,27.906,1140,0
2006-04-04,28.188,28.188,27.511,27.511,361,0
2006-04-06,28.743,28.743,27.247,27.247,1637,0
2006-04-07,27.247,27.247,27.247,27.247,108,0
2006-04-10,27.247,27.247,27.247,27.247,108,0
2006-04-11,27.773,27.773,27.247,27.296,1277,0
2006-04-13,27.662,27.662,27.247,27.247,6765,0
2006-04-17,27.247,27.247,27.247,27.247,2550,0
2006-04-18,27.406,27.717,27.406,27.586,3457,0
2006-04-19,27.472,27.472,27.316,27.316,2451,0
2006-04-20,27.171,27.19,27.171,27.19,611,0
2006-04-21,27.19,27.52,27.153,27.52,2021,0
2006-04-24,27.162,27.162,27.162,27.162,3191,0
2006-04-25,27.153,27.209,27.153,27.209,2779,0
2006-04-26,27.334,27.434,27.334,27.434,902,0
2006-04-27,27.434,27.434,27.434,27.434,165,0
2006-04-28,27.256,27.256,27.256,27.256,1026,0
2006-05-01,27.343,27.343,27.296,27.296,1384,0
2006-05-02,27.717,27.96,27.624,27.915,10133,0
2006-05-05,27.915,27.915,27.915,27.915,145,0
2006-05-09,27.727,27.811,27.727,27.811,322,0
2006-05-11,27.811,27.811,27.811,27.811,108,0
2006-05-12,27.727,27.727,27.717,27.717,1490,0
2006-05-15,27.717,27.951,27.247,27.482,9577,0
2006-05-16,27.482,27.482,27.482,27.482,108,0
2006-05-17,27.06,27.06,27.06,27.06,322,0
2006-05-18,27.06,27.887,27.013,27.153,6713,0
2006-05-19,26.964,26.964,26.964,26.964,1026,0
2006-05-24,26.964,27.153,26.964,26.964,490,0
2006-05-25,27.209,27.209,27.013,27.013,214,0
2006-05-26,26.964,27.013,26.964,27.013,1455,0
2006-05-31,26.964,26.964,26.964,26.964,214,0
2006-06-01,27.153,27.153,27.153,27.153,1061,0
2006-06-02,26.964,27.013,26.964,27.013,425,0
2006-06-05,26.964,26.964,26.964,26.964,536,0
2006-06-07,27.09,27.09,27.09,27.09,108,0
2006-06-08,26.964,26.964,26.964,26.964,1947,0
2006-06-09,27.013,27.013,27.013,27.013,536,0
2006-06-13,26.777,26.777,26.777,26.777,636,0
2006-06-15,26.59,26.59,26.506,26.506,546,0
2006-06-16,26.543,26.543,26.543,26.543,2448,0
2006-06-19,26.58,26.787,26.58,26.787,214,0
2006-06-22,26.693,26.693,26.636,26.665,1386,0
2006-06-23,26.337,26.402,26.337,26.402,2132,0
2006-06-26,26.402,26.402,26.402,26.402,221,0
2006-06-27,26.307,26.307,26.307,26.307,1200,0
2006-06-28,26.307,26.307,26.026,26.121,2556,0
2006-06-29,26.234,26.421,26.234,26.327,19269,0
2006-06-30,26.421,26.421,26.279,26.355,13033,0
2006-07-05,26.129,26.129,26.129,26.129,108,0
2006-07-06,25.934,25.934,25.934,25.934,3299,0
2006-07-10,26.215,26.215,25.924,25.924,5960,0
2006-07-11,26.269,26.516,25.934,26.251,8408,0
2006-07-13,26.619,26.619,26.619,26.619,295,0
2006-07-14,26.91,27.153,26.91,27.153,1227,0
2006-07-17,25.934,25.962,25.934,25.962,214,0
2006-07-18,25.981,26.478,25.972,26.139,1254,0
2006-07-21,26.121,26.168,26.121,26.168,2304,0
2006-07-24,25.884,25.884,25.848,25.848,214,0
2006-07-25,26.317,26.44,25.79,25.884,18147,0
2006-07-26,26.525,26.525,26.307,26.307,1059,0
2006-07-27,26.759,26.777,26.759,26.777,372,0
2006-07-28,26.402,26.825,26.402,26.825,746,0
2006-07-31,26.825,27.199,26.825,27.199,4045,0
2006-08-01,26.355,26.956,26.307,26.956,2872,0
2006-08-02,26.787,27.162,26.269,27.136,9056,0
2006-08-03,26.983,27.247,26.983,27.08,67290,0
2006-08-07,27.153,27.153,26.919,27.128,2981,0
2006-08-08,26.993,26.993,26.993,26.993,349,0
2006-08-09,27.199,27.199,27.05,27.05,746,0
2006-08-10,26.919,26.919,26.919,26.919,108,0
2006-08-14,26.797,26.797,26.797,26.797,214,0
2006-08-15,27.199,27.247,26.777,26.777,1578,0
2006-08-16,27.199,27.199,26.777,27.18,4983,0
2006-08-17,27.013,27.013,26.683,26.872,3812,0
2006-08-28,26.683,26.683,26.215,26.402,2235,0
2006-08-29,27.162,27.162,26.872,26.872,5429,0
2006-08-30,26.683,26.683,26.683,26.683,214,0
2006-09-05,27.247,27.247,27.06,27.06,969,0
2006-09-06,26.956,26.956,26.506,26.506,641,0
2006-09-07,26.993,27.633,26.552,27.596,9071,0
2006-09-08,26.872,26.929,26.872,26.929,214,0
2006-09-12,27.013,27.013,27.013,27.013,108,0
2006-09-13,26.797,26.797,26.412,26.412,648,0
2006-09-14,26.561,26.561,26.307,26.317,1277,0
2006-09-18,26.777,27.624,26.777,27.624,214,0
2006-09-20,26.777,26.777,26.777,26.777,1011,0
2006-09-21,26.431,26.431,26.431,26.431,1346,0
2006-09-22,27.199,27.199,26.825,26.825,746,0
2006-09-25,26.825,26.825,26.279,26.307,3077,0
2006-09-26,26.382,26.929,26.382,26.929,214,0
2006-09-27,26.101,27.343,26.101,27.343,2448,0
2006-09-29,26.919,26.919,26.919,26.919,425,0
2006-10-02,26.777,26.777,26.289,26.59,746,0
2006-10-04,26.307,26.317,26.215,26.307,2955,0
2006-10-05,26.317,26.374,26.168,26.374,1014,0
2006-10-10,26.196,26.206,26.196,26.206,341,0
2006-10-11,26.619,26.619,26.619,26.619,276,0
2006-10-13,27.003,27.003,26.552,26.552,1376,0
2006-10-16,26.731,26.777,26.731,26.777,1099,0
2006-10-17,26.731,26.749,26.317,26.749,1812,0
2006-10-18,26.777,26.825,26.749,26.749,1392,0
2006-10-19,26.777,26.872,26.703,26.872,3737,0
2006-10-25,26.535,26.636,26.535,26.636,636,0
2006-10-26,26.683,26.777,26.683,26.741,1277,0
2006-10-27,26.655,26.655,26.307,26.543,7365,0
2006-10-30,26.769,26.769,26.448,26.543,6327,0
2006-10-31,26.636,26.636,26.307,26.307,1355,0
2006-11-01,26.355,26.516,26.355,26.516,1173,0
2006-11-06,27.003,27.003,26.636,26.636,7450,0
2006-11-07,26.777,26.777,26.777,26.777,1059,0
2006-11-08,26.683,26.683,26.683,26.683,536,0
2006-11-09,26.693,26.731,26.693,26.731,296,0
2006-11-10,26.777,26.872,26.683,26.872,2026,0
2006-11-13,26.777,27.003,26.683,26.683,9182,0
2006-11-14,26.543,26.543,26.543,26.543,1277,0
2006-11-16,26.458,26.458,26.458,26.458,322,0
2006-11-21,26.759,26.872,26.759,26.872,1171,0
2006-11-24,26.759,26.769,26.759,26.769,1561,0
2006-11-27,27.013,27.013,26.759,26.759,820,0
2006-11-28,26.759,26.759,26.759,26.759,322,0
2006-11-29,26.759,26.825,26.741,26.759,1482,0
2006-11-30,26.872,27.003,26.825,26.872,5960,0
2006-12-04,26.777,26.872,26.759,26.872,28523,0
2006-12-05,27.013,27.013,27.013,27.013,2500,0
2006-12-07,26.683,26.825,26.683,26.825,622,0
2006-12-08,26.759,26.759,26.759,26.759,425,0
2006-12-11,26.713,26.713,26.713,26.713,108,0
2006-12-12,26.713,26.862,26.683,26.834,1061,0
2006-12-13,26.683,26.872,26.683,26.872,636,0
2006-12-14,27.06,27.06,26.683,26.683,1490,0
2006-12-15,27.06,27.06,26.872,26.872,536,0
2006-12-18,26.683,26.683,26.683,26.683,615,0
2006-12-19,26.731,26.993,26.731,26.983,1536,0
2006-12-20,26.713,26.807,26.683,26.807,2967,0
2006-12-22,26.964,26.964,26.939,26.939,425,0
2006-12-26,26.939,26.939,26.939,26.939,746,0
2006-12-27,26.787,26.787,26.787,26.787,189,0
2006-12-29,27.003,27.003,26.797,26.973,450,0
2007-01-03,27.003,27.003,25.894,26.713,5127,0
2007-01-04,26.355,27.237,25.934,27.237,6490,0
2007-01-05,27.247,27.247,27.247,27.247,108,0
2007-01-08,26.797,26.797,26.797,26.797,536,0
2007-01-09,26.797,26.797,26.787,26.787,322,0
2007-01-12,26.448,26.787,26.448,26.787,866,0
2007-01-16,26.817,27.199,26.817,27.199,11658,0
2007-01-17,27.296,27.296,27.296,27.296,1384,0
2007-01-18,27.387,27.387,27.247,27.247,830,0
2007-01-19,27.482,27.482,26.777,27.19,10096,0
2007-01-22,27.568,27.568,27.568,27.568,108,0
2007-01-23,27.577,27.662,27.209,27.662,1237,0
2007-01-24,27.717,27.868,27.434,27.539,4935,0
2007-01-25,27.67,27.67,27.343,27.343,2711,0
2007-01-29,27.343,27.353,27.343,27.353,1171,0
2007-01-30,27.08,27.08,27.08,27.08,108,0
2007-01-31,27.06,27.06,27.06,27.06,1224,0
2007-02-01,27.153,27.434,27.003,27.434,12772,0
2007-02-07,27.276,27.316,27.153,27.153,1719,0
2007-02-08,27.237,27.334,27.237,27.334,214,0
2007-02-09,27.276,27.755,26.929,27.755,6625,0
2007-02-12,27.793,27.906,27.793,27.906,6388,0
2007-02-14,27.802,27.802,27.38,27.38,1648,0
2007-02-15,27.906,27.951,27.906,27.951,1857,0
2007-02-20,28.037,28.047,27.549,28.047,1493,0
2007-02-21,27.482,27.482,27.462,27.462,322,0
2007-02-23,28.047,28.047,27.502,27.502,214,0
2007-02-26,27.502,27.511,27.502,27.511,214,0
2007-02-27,27.502,28.008,27.502,27.897,1596,0
2007-02-28,27.633,27.633,27.633,27.633,214,0
2007-03-01,27.633,27.633,27.023,27.482,3220,0
2007-03-02,27.482,27.482,27.482,27.482,108,0
2007-03-05,27.482,27.559,27.482,27.511,2028,0
2007-03-06,27.53,27.53,27.53,27.53,214,0
2007-03-08,27.53,27.53,27.53,27.53,322,0
2007-03-09,27.334,27.334,27.324,27.324,637,0
2007-03-13,26.872,27.492,26.852,27.452,13523,0
2007-03-14,27.52,27.52,27.52,27.52,108,0
2007-03-15,27.559,27.559,27.559,27.559,425,0
2007-03-20,27.276,27.482,27.247,27.452,850,0
2007-03-21,27.482,27.482,27.247,27.416,4045,0
2007-03-23,27.266,27.266,27.266,27.266,273,0
2007-03-26,27.247,27.247,27.247,27.247,108,0
2007-03-28,27.256,27.462,27.256,27.462,214,0
2007-04-02,27.434,27.717,27.247,27.717,3329,0
2007-04-03,27.286,27.286,27.286,27.286,123,0
2007-04-04,27.276,27.276,27.247,27.247,214,0
2007-04-05,27.472,27.472,27.472,27.472,108,0
2007-04-09,27.013,27.013,27.013,27.013,322,0
2007-04-10,27.09,27.472,26.872,27.472,1811,0
2007-04-12,27.482,27.482,27.482,27.482,300,0
2007-04-13,27.482,27.482,27.472,27.482,944,0
2007-04-17,27.387,27.482,27.387,27.462,12975,0
2007-04-18,28.075,28.093,28.075,28.093,850,0
2007-04-19,27.717,27.717,27.434,27.717,2752,0
2007-04-20,27.727,27.727,27.727,27.727,322,0
2007-04-24,27.717,27.717,27.717,27.717,622,0
2007-04-25,27.717,28.281,27.717,28.14,16461,0
2007-04-26,28.103,28.188,28.103,28.178,938,0
2007-04-30,28.262,28.262,28.262,28.262,322,0
2007-05-01,28.281,28.281,28.188,28.217,2870,0
2007-05-02,28.197,28.197,28.188,28.188,848,0
2007-05-04,28.188,28.188,28.188,28.188,1437,0
2007-05-07,28.188,28.328,28.188,28.328,1331,0
2007-05-08,28.318,28.318,28.318,28.318,108,0
2007-05-09,28.217,28.217,28.217,28.217,108,0
2007-05-10,28.188,28.188,28.188,28.188,2246,0
2007-05-11,28.14,28.14,28.14,28.14,586,0
2007-05-14,28.188,28.188,28.188,28.188,2129,0
2007-05-17,28.056,28.347,28.056,28.347,1277,0
2007-05-18,28.412,28.412,28.243,28.243,322,0
2007-05-21,28.262,28.29,28.188,28.188,536,0
2007-05-22,27.633,28.188,27.633,28.188,17663,0
2007-05-23,28.262,28.262,28.123,28.158,14477,0
2007-05-24,28.103,28.103,28.103,28.103,322,0
2007-05-25,28.103,28.103,27.915,27.951,5771,0
2007-05-29,27.96,27.96,27.96,27.96,239,0
2007-05-30,28.188,28.188,28.188,28.188,1913,0
2007-05-31,28.188,28.272,28.188,28.272,214,0
2007-06-01,28.356,28.356,28.253,28.253,5429,0
2007-06-05,28.197,28.197,28.188,28.197,425,0
2007-06-07,28.197,28.197,28.197,28.197,536,0
2007-06-12,28.217,28.217,28.217,28.217,636,0
2007-06-13,28.207,28.253,28.207,28.233,1703,0
2007-06-14,28.356,28.356,28.233,28.233,372,0
2007-06-15,28.3,28.3,28.188,28.188,2234,0
2007-06-18,28.188,28.376,28.188,28.376,4591,0
2007-06-19,28.328,28.376,28.328,28.376,4577,0
2007-06-20,28.281,28.986,28.281,28.384,14763,0
2007-06-21,28.29,28.384,28.188,28.384,1277,0
2007-06-22,28.197,28.197,28.188,28.188,714,0
2007-06-25,28.188,28.479,28.188,28.328,12910,0
2007-06-26,28.328,28.328,28.328,28.328,2406,0
2007-06-29,28.29,28.376,28.281,28.366,1277,0
2007-07-03,28.262,28.262,28.262,28.262,108,0
2007-07-05,28.197,28.281,27.915,28.226,1061,0
2007-07-06,28.207,28.233,28.188,28.233,1171,0
2007-07-10,28.188,28.188,28.008,28.188,887,0
2007-07-11,28.158,28.188,27.98,28.188,750,0
2007-07-12,28.281,28.281,28.047,28.047,396,0
2007-07-13,28.253,28.281,28.253,28.281,478,0
2007-07-16,28.281,28.281,28.281,28.281,1716,0
2007-07-17,28,28.188,28,28.093,851,0
2007-07-18,28.188,28.188,27.887,28,2448,0
2007-07-19,28.037,28.047,27.951,27.951,322,0
2007-07-20,27.868,27.951,27.868,27.951,1277,0
2007-07-23,28.047,28.047,27.943,27.943,1198,0
2007-07-24,27.951,28.047,27.586,27.859,2015,0
2007-07-25,27.511,27.52,27.511,27.52,617,0
2007-07-26,27.624,27.717,27.624,27.717,328,0
2007-07-27,27.736,27.763,27.736,27.763,746,0
2007-07-30,28.188,28.188,27.727,27.897,37755,0
2007-07-31,28.14,28.14,27.662,27.755,4168,0
2007-08-01,27.586,28.168,27.586,27.773,1043,0
2007-08-03,27.586,27.915,27.586,27.915,2234,0
2007-08-06,27.568,28.027,27.343,27.343,2554,0
2007-08-07,27.67,28.027,27.67,27.727,54220,0
2007-08-08,27.256,27.606,27.256,27.53,870,0
2007-08-09,27.53,27.717,27.482,27.539,850,0
2007-08-10,27.614,28,27.614,27.951,985,0
2007-08-13,27.96,27.96,27.935,27.935,214,0
2007-08-14,27.52,28.422,27.52,28.422,322,0
2007-08-15,27.52,27.52,27.511,27.511,322,0
2007-08-17,27.736,27.745,27.247,27.247,2211,0
2007-08-20,27.247,27.906,26.552,27.717,3510,0
2007-08-21,27.717,28.188,27.717,28.158,2034,0
2007-08-22,27.802,28.272,27.802,28.272,214,0
2007-08-23,27.773,27.773,27.247,27.614,1681,0
2007-08-24,28.253,28.253,28.253,28.253,108,0
2007-08-27,27.67,28.188,27.67,28.188,425,0
2007-08-28,27.662,28.084,27.624,28.065,2579,0
2007-08-29,28.084,28.281,28.084,28.262,2872,0
2007-08-30,28.188,28.188,28.188,28.188,463,0
2007-08-31,28.056,28.422,28.056,28.29,2448,0
2007-09-04,28.188,28.412,27.53,28.412,1574,0
2007-09-05,28.188,28.422,28.158,28.188,6147,0
2007-09-06,28.412,28.412,28,28.188,2928,0
2007-09-07,28.188,28.422,28.178,28.412,1948,0
2007-09-11,27.951,28.376,27.951,28.376,214,0
2007-09-12,27.951,28.376,27.897,28.376,1490,0
2007-09-14,28.376,28.376,28.376,28.376,536,0
2007-09-17,28.075,28.075,27.624,27.624,746,0
2007-09-19,27.717,27.727,27.717,27.727,677,0
2007-09-20,27.868,28.017,27.717,27.906,2130,0
2007-09-21,27.727,27.727,27.717,27.717,214,0
2007-09-25,28.178,28.178,27.472,27.698,2589,0
2007-09-26,27.727,28.158,27.434,28.158,1601,0
2007-09-27,28.188,28.422,28.188,28.422,214,0
2007-09-28,28.188,28.657,28.188,28.582,425,0
2007-10-01,28.188,28.553,27.624,28.178,1782,0
2007-10-02,28.178,28.188,28.178,28.188,2872,0
2007-10-03,28.188,28.422,28.178,28.422,3937,0
2007-10-04,28.318,28.412,28.318,28.376,2343,0
2007-10-05,28.328,28.422,28.328,28.422,322,0
2007-10-08,28.648,28.648,28.188,28.188,214,0
2007-10-09,28.422,28.422,28.188,28.188,425,0
2007-10-10,28.629,28.629,27.624,27.717,3092,0
2007-10-11,27.707,28.328,27.482,28.017,2108,0
2007-10-12,28.328,28.356,28.197,28.356,396,0
2007-10-15,28.366,28.366,28.188,28.318,1714,0
2007-10-16,28.188,28.318,28.188,28.318,214,0
2007-10-17,28.188,28.393,28.188,28.233,1384,0
2007-10-18,28.403,28.403,28.403,28.403,108,0
2007-10-22,27.755,27.935,27.727,27.736,1277,0
2007-10-23,27.586,28.168,27.482,28.158,5309,0
2007-10-24,27.96,28.14,27.707,28.14,4364,0
2007-10-25,28.047,28.123,27.633,27.717,2648,0
2007-10-26,28.158,28.158,27.943,27.943,636,0
2007-10-29,28.084,28.084,27.951,27.951,26714,0
2007-10-30,27.539,27.539,27.539,27.539,108,0
2007-11-01,28.178,28.178,27.482,27.482,654,0
2007-11-05,27.482,27.717,27.482,27.717,425,0
2007-11-06,27.717,27.717,27.482,27.482,2448,0
2007-11-07,27.256,27.549,27.256,27.539,1836,0
2007-11-08,27.559,27.559,27.296,27.482,29429,0
2007-11-09,27.736,27.736,27.717,27.717,636,0
2007-11-12,27.717,27.717,27.717,27.717,108,0
2007-11-13,27.763,27.763,27.67,27.67,11228,0
2007-11-14,27.38,27.688,27.38,27.482,322,0
2007-11-15,27.247,27.324,27.247,27.324,536,0
2007-11-16,27.247,27.256,27.247,27.256,214,0
2007-11-19,27.023,27.237,27.023,27.237,850,0
2007-11-20,27.013,27.08,26.787,27.08,536,0
2007-11-21,26.421,26.843,26.421,26.843,425,0
2007-11-23,26.448,27.237,26.392,26.392,1309,0
2007-11-26,26.571,26.993,26.543,26.964,6601,0
2007-11-28,26.956,26.956,26.392,26.777,1461,0
2007-11-29,27.013,27.013,26.392,26.777,636,0
2007-11-30,26.872,26.872,26.872,26.872,192,0
2007-12-03,26.402,26.402,26.402,26.402,746,0
2007-12-04,26.355,26.392,26.111,26.111,1171,0
2007-12-05,26.872,26.872,26.307,26.307,4178,0
2007-12-07,26.26,27.425,26.121,27.425,11135,0
2007-12-11,27.296,27.472,26.355,27.444,3942,0
2007-12-12,26.807,27.237,26.807,27.237,425,0
2007-12-14,27.199,27.218,25.416,25.416,9695,0
2007-12-17,26.609,26.777,26.307,26.777,1996,0
2007-12-19,26.769,27.247,26.769,27.247,746,0
2007-12-20,26.777,27.247,26.777,27.247,560,0
2007-12-21,26.777,27.013,26.392,27.013,6529,0
2007-12-26,27.013,27.013,27.013,27.013,108,0
2007-12-27,27.013,27.013,27.013,27.013,850,0
2007-12-28,26.496,26.964,25.857,26.919,2178,0
2007-12-31,26.983,26.983,26.983,26.983,108,0
2008-01-02,27.247,27.247,27.041,27.041,214,0
2008-01-03,26.307,27.247,25.838,25.838,2048,0
2008-01-04,25.37,26.59,25.37,26.412,6854,0
2008-01-07,26.196,26.269,25.838,25.838,1384,0
2008-01-09,24.72,24.759,24.194,24.194,2023,0
2008-01-10,24.194,24.194,23.02,23.658,17740,0
2008-01-11,23.687,23.687,23.556,23.556,3416,0
2008-01-14,23.161,23.556,23.161,23.517,746,0
2008-01-15,23.02,23.46,23.02,23.452,2221,0
2008-01-17,23.414,23.574,23.414,23.489,7044,0
2008-01-18,23.452,23.489,23.02,23.432,3772,0
2008-01-22,23.489,23.959,23.489,23.959,3920,0
2008-01-23,23.489,23.959,23.489,23.959,11244,0
2008-01-24,23.725,23.725,23.725,23.725,536,0
2008-01-25,23.959,23.959,23.133,23.959,3001,0
2008-01-28,22.971,23.959,22.971,23.959,536,0
2008-01-30,23.489,24.514,23.489,23.63,4723,0
2008-01-31,24.798,24.823,23.959,24.514,2981,0
2008-02-01,24.823,24.823,24.823,24.823,108,0
2008-02-04,24.851,24.851,24.456,24.842,1061,0
2008-02-06,24.851,24.851,24.427,24.842,1913,0
2008-02-07,24.466,25.736,24.427,25.736,1101,0
2008-02-11,25.763,25.763,24.241,24.241,1246,0
2008-02-12,25.37,25.829,24.897,25.126,1277,0
2008-02-13,25.782,25.782,24.437,25.36,2087,0
2008-02-14,24.897,25.603,24.599,25.491,2023,0
2008-02-15,25.135,25.312,23.94,25.255,6657,0
2008-02-19,24.563,25.37,24.466,24.788,7486,0
2008-02-20,25.106,25.302,24.615,25.302,14725,0
2008-02-21,24.663,25.293,24.634,25.265,7342,0
2008-02-22,24.456,25.293,24.446,25.293,1913,0
2008-02-25,24.476,25.265,24.476,25.265,2448,0
2008-02-26,24.446,25.293,24.446,25.265,2234,0
2008-02-28,24.485,25.2,24.11,25.116,3833,0
2008-02-29,24.759,25.126,24.759,25.126,955,0
2008-03-03,23.536,24.401,23.206,24.316,2023,0
2008-03-04,24.316,24.984,24.316,24.974,1171,0
2008-03-06,25.029,25.029,25.029,25.029,959,0
2008-03-07,24.391,24.984,23.584,24.984,581,0
2008-03-10,23.639,24.887,23.489,24.887,2130,0
2008-03-11,24.788,24.842,23.509,24.524,1913,0
2008-03-12,23.76,24.634,23.76,24.634,322,0
2008-03-13,24.589,24.625,24.589,24.589,2235,0
2008-03-14,24.427,24.589,24.427,24.573,4897,0
2008-03-17,24.427,24.563,24.427,24.563,1114,0
2008-03-18,23.536,24.554,23.527,24.554,1244,0
2008-03-19,23.892,24.573,23.621,24.401,1606,0
2008-03-24,24.382,24.524,23.593,24.524,2509,0
2008-03-26,24.514,24.514,24.101,24.101,3525,0
2008-03-27,24.382,24.382,24.382,24.382,536,0
2008-03-31,24.427,24.573,24.014,24.573,2448,0
2008-04-01,24.427,24.573,24.241,24.573,1171,0
2008-04-02,24.573,24.573,24.573,24.573,214,0
2008-04-03,24.663,24.663,24.663,24.663,108,0
2008-04-04,24.28,24.832,24.26,24.832,425,0
2008-04-07,24.427,24.427,24.241,24.427,1061,0
2008-04-09,24.427,24.427,24.241,24.241,214,0
2008-04-10,24.427,24.427,23.639,24.41,1277,0
2008-04-14,24.251,24.27,24.251,24.27,214,0
2008-04-15,24.373,24.373,23.509,23.509,218,0
2008-04-16,24.373,24.373,23.303,24.27,850,0
2008-04-17,24.373,24.373,23.556,24.326,624,0
2008-04-18,24.427,24.427,24.354,24.417,1751,0
2008-04-22,24.054,24.417,23.959,23.959,536,0
2008-04-23,23.509,23.509,22.793,23.48,5695,0
2008-04-24,22.672,22.991,22.089,22.971,2234,0
2008-04-28,22.079,22.963,22.079,22.963,322,0
2008-04-30,22.682,22.682,21.735,22.343,1136,0
2008-05-01,21.786,22.492,21.61,22.492,1384,0
2008-05-05,22.297,22.297,20.998,21.61,16092,0
2008-05-06,21.33,21.902,21.196,21.902,5920,0
2008-05-07,21.61,21.882,21.61,21.61,4321,0
2008-05-08,21.705,21.705,21.705,21.705,214,0
2008-05-09,21.619,22.024,21.61,21.854,755,0
2008-05-12,21.705,21.705,21.619,21.695,4396,0
2008-05-13,21.754,22.362,21.754,22.352,2443,0
2008-05-14,22.409,22.409,22.409,22.409,108,0
2008-05-15,22.579,22.579,22.55,22.55,999,0
2008-05-16,22.456,22.54,22.277,22.54,1804,0
2008-05-19,21.912,22.55,21.912,22.267,2608,0
2008-05-20,22.267,22.456,22.079,22.409,3962,0
2008-05-21,22.174,22.174,22.079,22.174,2172,0
2008-05-22,22.409,22.419,21.637,22.399,4291,0
2008-05-23,22.089,22.456,22.079,22.316,3640,0
2008-05-27,22.089,22.306,22.079,22.221,6359,0
2008-05-28,22.099,22.099,21.844,22.079,19729,0
2008-05-29,22.079,22.258,20.954,21.61,5024,0
2008-05-30,22.079,22.079,20.857,20.857,1490,0
2008-06-02,21.61,21.932,20.998,20.998,3728,0
2008-06-03,21.695,21.695,21.61,21.61,2401,0
2008-06-04,21.376,21.58,20.668,21.572,3459,0
2008-06-05,21.58,21.61,21.58,21.61,1512,0
2008-06-06,21.61,21.686,21.61,21.686,4753,0
2008-06-09,21.686,21.686,21.686,21.686,1091,0
2008-06-10,21.33,21.59,21.291,21.59,536,0
2008-06-12,21.6,21.6,21.6,21.6,214,0
2008-06-13,21.33,21.6,21.281,21.6,1490,0
2008-06-17,21.546,21.58,21.411,21.58,861,0
2008-06-18,21.018,21.526,20.033,20.811,6836,0
2008-06-19,21.383,21.383,20.718,21.142,7032,0
2008-06-20,21.085,21.349,20.248,21.142,7025,0
2008-06-24,20.906,21.281,20.649,20.649,7577,0
2008-06-25,21.271,21.271,19.853,20.162,1322,0
2008-06-26,19.779,19.779,19.073,19.073,636,0
2008-06-27,18.952,19.241,17.908,19.241,1596,0
2008-06-30,19.073,19.251,18.791,19.026,2756,0
2008-07-01,18.933,18.979,18.35,18.557,1501,0
2008-07-02,17.852,18.18,16.857,16.885,1913,0
2008-07-07,17.345,17.345,15.701,15.701,1490,0
2008-07-08,15.914,15.924,13.744,14.095,6598,0
2008-07-09,14.086,14.086,12.742,13.014,12099,0
2008-07-10,12.46,12.92,12.13,12.307,18799,0
2008-07-11,12.242,12.78,12.121,12.553,8312,0
2008-07-14,12.797,13.135,12.534,13.135,6870,0
2008-07-15,12.384,12.91,12.307,12.451,9676,0
2008-07-16,12.307,12.59,12.217,12.217,11219,0
2008-07-17,12.637,12.637,11.415,12.278,3039,0
2008-07-18,12.15,13.069,12.15,12.93,4208,0
2008-07-21,13.163,13.335,12.9,13.268,2520,0
2008-07-22,13.014,13.522,12.92,12.92,1703,0
2008-07-23,13.061,13.559,13.061,13.559,6264,0
2008-07-24,13.567,13.567,13.154,13.567,2078,0
2008-07-25,12.327,12.347,11.745,12.347,2613,0
2008-07-28,12.356,12.356,11.755,11.755,2494,0
2008-07-29,12.843,12.872,11.867,12.307,4402,0
2008-07-31,12.356,12.356,12.356,12.356,118,0
2008-08-01,12.684,12.684,12.544,12.544,214,0
2008-08-04,12.684,13.567,12.684,13.014,2343,0
2008-08-05,13.852,13.852,13.219,13.577,1384,0
2008-08-06,13.642,13.642,13.416,13.416,264,0
2008-08-07,13.199,13.387,13.199,13.387,1779,0
2008-08-08,12.722,12.787,11.82,12.684,3013,0
2008-08-11,13.258,13.258,13.107,13.107,746,0
2008-08-12,13.642,13.642,12.684,13.396,2856,0
2008-08-13,12.75,13.624,12.742,13.316,2063,0
2008-08-14,13.473,13.473,12.232,12.863,20063,0
2008-08-15,13.154,13.154,12.514,13.135,425,0
2008-08-19,13.378,13.378,13.378,13.378,425,0
2008-08-20,13.587,13.587,12.451,12.581,3083,0
2008-08-21,12.46,13.597,12.451,13.539,821,0
2008-08-22,13.587,13.587,13.587,13.587,322,0
2008-08-25,12.984,13.268,12.984,13.248,3407,0
2008-08-26,13.577,13.577,12.92,13.424,959,0
2008-08-28,13.107,13.107,13.107,13.107,372,0
2008-08-29,13.567,13.567,13.277,13.277,285,0
2008-09-02,13.587,13.587,13.444,13.444,322,0
2008-09-03,13.587,13.587,13.587,13.587,214,0
2008-09-05,13.154,13.154,13.154,13.154,214,0
2008-09-08,12.89,12.89,12.89,12.89,108,0
2008-09-09,12.92,12.92,12.92,12.92,695,0
2008-09-10,12.504,13.424,12.242,13.144,2330,0
2008-09-11,12.242,13.424,12.242,13.424,854,0
2008-09-12,13.107,13.424,12.259,13.248,2669,0
2008-09-16,13.424,13.597,12.259,12.259,850,0
2008-09-17,12.863,13.014,12.863,12.92,1551,0
2008-09-18,12.393,13.549,12.393,13.549,1330,0
2008-09-19,13.597,13.744,12.259,13.342,7903,0
2008-09-22,13.342,13.342,13.342,13.342,108,0
2008-09-24,12.259,12.259,12.259,12.259,1061,0
2008-09-25,12.441,12.441,12.121,12.278,2723,0
2008-09-26,12.259,12.384,12.121,12.225,3045,0
2008-09-29,12.121,12.121,11.275,11.275,4151,0
2008-09-30,10.808,11.605,10.243,10.711,13644,0
2008-10-01,10.808,10.808,10.808,10.808,3937,0
2008-10-02,10.335,10.808,10.335,10.808,214,0
2008-10-03,10.808,11.792,10.252,10.808,709,0
2008-10-06,10.345,10.345,8.193,9.0197,2234,0
2008-10-07,10.166,10.166,8.4563,8.4563,17615,0
2008-10-08,7.7138,8.4563,7.7138,8.1743,33267,0
2008-10-09,8.4466,8.4563,8.1743,8.4279,5114,0
2008-10-10,7.9957,8.4563,7.9865,7.9865,4743,0
2008-10-13,9.704,9.704,7.9865,7.9865,2066,0
2008-10-14,7.9865,10.335,7.9865,8.5406,3621,0
2008-10-15,8.2872,9.3497,7.9957,8.9258,1124,0
2008-10-16,8.9258,8.9258,8.0051,8.4187,1596,0
2008-10-17,8.4279,8.4563,8.0804,8.381,3432,0
2008-10-20,8.4563,8.4563,8.4563,8.4563,108,0
2008-10-21,8.4563,8.9258,8.4563,8.4563,4682,0
2008-10-22,8.9167,8.9167,8.4466,8.4466,214,0
2008-10-23,8.8506,8.9258,7.7611,8.4563,1560,0
2008-10-24,8.4466,8.4466,8.4466,8.4466,108,0
2008-10-27,8.3903,8.3903,8.3903,8.3903,108,0
2008-10-28,7.7515,8.4563,7.7138,7.7796,3395,0
2008-10-29,8.193,8.8885,7.9957,7.9957,5644,0
2008-10-30,8.0427,8.7006,7.7611,7.9865,5279,0
2008-10-31,8.6252,8.6815,7.7796,8.0333,5283,0
2008-11-03,8.0333,8.0804,7.7138,8.0333,877,0
2008-11-04,7.7234,8.4466,7.7234,8.4466,1795,0
2008-11-05,8.4187,8.6912,7.8456,8.6912,2106,0
2008-11-06,7.7234,8.3621,7.5166,8.3621,1699,0
2008-11-10,7.9393,8.3153,7.9393,8.3153,536,0
2008-11-11,7.5166,8.3621,6.9528,8.3247,1553,0
2008-11-12,7.5166,7.977,7.0562,7.977,322,0
2008-11-13,8.24,8.24,8.24,8.24,367,0
2008-11-18,7.5166,7.5166,6.7648,7.3193,1954,0
2008-11-19,6.6144,7.0468,6.3516,6.3516,3833,0
2008-11-20,5.9569,6.0791,4.6508,4.6978,4040,0
2008-11-21,5.3273,5.3273,4.6978,4.9326,2767,0
2008-11-24,4.6978,4.9326,3.0913,4.6978,13389,0
2008-11-25,5.4872,5.4872,4.0307,4.4629,2049,0
2008-11-26,4.6978,5.2054,3.9462,4.7072,8563,0
2008-11-28,5.2146,5.2241,5.2054,5.2146,8277,0
2008-12-01,5.1865,6.0227,5.1865,5.6,2981,0
2008-12-02,5.9851,5.9851,5.2146,5.6374,9181,0
2008-12-03,5.271,5.6374,5.2616,5.6374,536,0
2008-12-04,5.2146,5.6093,4.6978,5.1674,7015,0
2008-12-05,4.7262,5.1584,4.6978,5.1584,1290,0
2008-12-08,5.2991,5.2991,5.2991,5.2991,322,0
2008-12-09,5.44,5.44,5.4025,5.4025,1534,0
2008-12-10,5.44,5.4496,4.9985,5.4309,2241,0
2008-12-11,5.0362,5.6374,4.9798,5.4872,7572,0
2008-12-12,5.675,5.675,5.675,5.675,113,0
2008-12-15,5.6374,6.1074,5.2616,5.6374,3055,0
2008-12-16,5.6374,6.1074,5.3087,5.3087,7117,0
2008-12-17,5.3558,6.1074,5.3558,5.506,3051,0
2008-12-19,5.2523,5.459,4.7916,5.459,4509,0
2008-12-22,4.8014,4.8388,4.8014,4.8388,1757,0
2008-12-23,4.7916,4.7916,4.6038,4.6789,1825,0
2008-12-24,5.7314,5.7314,5.5623,5.5623,425,0
2008-12-26,4.6322,5.5153,4.6038,5.3558,2112,0
2008-12-29,5.5905,5.5905,4.8859,4.9326,2340,0
2008-12-30,4.8859,4.8859,3.9933,3.9933,30752,0
2008-12-31,4.2752,5.44,4.2752,4.9891,11539,0
2009-01-02,4.9798,4.9798,4.9798,4.9798,2130,0
2009-01-06,5.4496,5.4496,5.0267,5.4309,3878,0
2009-01-07,5.1772,5.3558,4.9236,4.9236,562,0
2009-01-08,5.44,5.44,5.44,5.44,108,0
2009-01-12,4.8859,4.8859,4.6978,4.6978,3308,0
2009-01-13,4.6978,4.6978,4.6978,4.6978,746,0
2009-01-14,4.5193,4.5193,4.5099,4.5099,2981,0
2009-01-15,5.2054,5.2335,4.8108,5.1674,1596,0
2009-01-16,4.5381,4.5381,4.5381,4.5381,322,0
2009-01-20,4.9798,5.0172,4.9798,5.0172,322,0
2009-01-22,4.9326,4.9326,4.9326,4.9326,108,0
2009-01-23,5.0832,5.0832,4.3501,4.3501,959,0
2009-01-27,4.3501,4.9326,4.3222,4.9326,2985,0
2009-01-28,5.0924,5.1674,4.4349,4.9326,19936,0
2009-01-29,4.8482,4.9704,4.8482,4.9704,322,0
2009-01-30,4.9046,5.1674,4.9046,5.1674,1163,0
2009-02-02,4.8859,4.9046,4.8859,4.9046,4585,0
2009-02-03,4.8952,5.0736,4.8388,4.8388,3079,0
2009-02-04,4.9326,4.9326,4.9326,4.9326,425,0
2009-02-05,5.0267,5.0736,4.9326,5.0736,7236,0
2009-02-06,4.9798,4.9798,4.8859,4.9798,6837,0
2009-02-09,5.0736,5.1674,5.0736,5.0736,3620,0
2009-02-10,4.9798,4.9798,4.9798,4.9798,2872,0
2009-02-11,5.1584,5.1674,4.9798,4.9798,4472,0
2009-02-12,4.9891,4.9891,4.9891,4.9891,1171,0
2009-02-13,5.0267,5.0267,5.0267,5.0267,1596,0
2009-02-17,4.8859,5.0267,4.6978,4.7072,2662,0
2009-02-18,4.7072,5.0267,4.6978,5.0267,7556,0
2009-02-19,4.9326,4.9326,4.8296,4.8388,11920,0
2009-02-20,4.6978,4.7072,4.6978,4.6978,5618,0
2009-02-23,4.3222,4.3222,4.3222,4.3222,1171,0
2009-02-24,4.3315,4.6978,4.2752,4.6978,5429,0
2009-02-25,4.4818,4.5099,4.4161,4.4161,959,0
2009-02-26,4.5662,4.5662,4.3222,4.3222,5235,0
2009-02-27,4.4629,4.6978,4.4629,4.4629,2343,0
2009-03-02,4.3222,4.3315,3.6833,3.6833,4619,0
2009-03-03,3.6173,3.6173,3.6173,3.6173,1061,0
2009-03-05,3.7019,3.7019,3.6173,3.6173,425,0
2009-03-09,4.1434,4.6885,3.7584,3.7584,2318,0
2009-03-10,4.6134,4.6416,4.6134,4.6416,1277,0
2009-03-11,4.5662,4.6978,4.5662,4.6978,1472,0
2009-03-16,4.6134,5.6374,4.2752,5.5905,3420,0
2009-03-18,4.5476,4.5476,4.5381,4.5381,1484,0
2009-03-20,4.5381,4.5381,4.2752,4.2752,2130,0
2009-03-23,4.9236,5.2991,4.9236,5.2991,536,0
2009-03-24,5.1772,5.2616,5.1674,5.1674,1810,0
2009-03-26,5.2991,5.2991,5.2991,5.2991,322,0
2009-03-31,5.2523,5.2523,4.9798,4.9798,1171,0
2009-04-01,5.2616,5.2616,5.2616,5.2616,199,0
2009-04-02,5.2616,5.2616,5.2616,5.2616,214,0
2009-04-06,5.2146,5.2146,5.2146,5.2146,234,0
2009-04-07,4.9326,4.9326,4.9326,4.9326,1277,0
2009-04-08,4.9326,4.9326,4.9326,4.9326,108,0
2009-04-09,4.9326,4.9326,4.9326,4.9326,214,0
2009-04-16,4.3315,4.3315,4.3315,4.3315,276,0
2009-04-17,4.9326,4.9798,4.9326,4.9798,1048,0
2009-04-23,4.9421,4.9421,4.9326,4.9326,746,0
2009-04-28,4.9517,4.9517,4.9421,4.9517,981,0
2009-04-30,4.7166,4.7166,4.6978,4.6978,1476,0
2009-05-01,4.9704,4.9798,4.9704,4.9704,536,0
2009-05-04,4.9517,4.9517,4.7916,4.9326,2107,0
2009-05-05,4.9326,4.9798,4.9326,4.9798,830,0
2009-05-06,4.9326,4.9798,4.9326,4.9798,959,0
2009-05-07,5.1674,5.1674,4.9421,4.9421,1057,0
2009-05-08,5.5623,5.5623,5.4025,5.4025,5124,0
2009-05-11,5.1674,6.0135,5.1674,6.0135,4736,0
2009-05-12,6.0135,6.5771,6.0135,6.0227,1913,0
2009-05-13,6.1164,6.126,6.1164,6.126,443,0
2009-05-18,6.126,6.126,6.126,6.126,214,0
2009-05-19,6.2107,6.2296,6.2011,6.2011,1061,0
2009-05-26,5.7314,5.8254,5.7314,5.7689,1354,0
2009-05-27,6.2386,6.4832,5.8724,5.8724,4687,0
2009-05-28,5.8724,5.8724,5.8724,5.8724,1596,0
2009-05-29,5.8724,6.4832,5.8724,6.4832,322,0
2009-06-01,6.4832,6.4832,5.6468,6.4832,1302,0
2009-06-03,6.5771,6.5771,6.3421,6.3421,3406,0
2009-06-04,6.3421,6.3421,6.3421,6.3421,2130,0
2009-06-05,6.5771,7.0468,6.5771,6.9904,789,0
2009-06-09,7.028,7.028,6.7556,6.7556,2130,0
2009-06-11,7.0468,7.0468,6.5771,6.6054,1458,0
2009-06-12,6.9997,6.9997,6.6054,6.6054,635,0
2009-06-16,6.5771,6.5771,6.5771,6.5771,1061,0
2009-06-17,7.0468,7.0468,7.0468,7.0468,425,0
2009-06-19,6.8119,6.8119,6.8119,6.8119,1061,0
2009-06-22,6.5863,6.5863,6.5771,6.5863,2193,0
2009-06-23,6.8025,6.8119,6.8025,6.8119,536,0
2009-06-24,6.5863,6.5863,6.5863,6.5863,214,0
2009-06-25,6.6709,6.7181,6.5771,6.5771,322,0
2009-06-29,6.5771,6.5771,6.4832,6.4832,1893,0
2009-07-06,6.4832,6.5771,6.4832,6.5771,636,0
2009-07-17,6.5771,6.5771,6.5771,6.5771,387,0
2009-07-24,6.5771,6.5771,6.5771,6.5771,0,0
2009-07-27,6.1919,6.2011,6.1637,6.2011,536,0
2009-07-28,6.5112,6.5112,6.502,6.502,750,0
2009-07-29,6.1543,6.1543,6.1448,6.1448,425,0
2009-07-30,6.1448,6.1448,6.1448,6.1448,0,0
2009-07-31,6.1448,6.1448,6.1448,6.1448,0,0
2009-08-03,6.1074,6.1074,6.1074,6.1074,162,0
2009-08-04,6.1356,6.1356,6.1074,6.1074,468,0
2009-08-05,6.1074,6.3327,6.0135,6.0135,746,0
2009-08-06,6.0135,6.0135,6.0135,6.0135,0,0
2009-08-07,6.1074,6.1074,5.6374,5.6374,7387,0
2009-08-10,5.9756,5.9756,5.8724,5.8724,214,0
2009-08-11,5.8724,5.8724,5.8724,5.8724,536,0
2009-08-12,5.6374,5.6374,5.6374,5.6374,214,0
2009-08-13,5.6374,5.6374,5.6374,5.6374,108,0
2009-08-14,5.6374,5.6846,5.6374,5.6846,1811,0
2009-08-17,5.6374,5.6374,5.5716,5.5716,1171,0
2009-08-18,5.4025,5.6186,5.4025,5.6186,2384,0
2009-08-19,5.4025,5.4025,5.0267,5.0267,6518,0
2009-08-20,5.5811,5.5811,5.1396,5.1674,1281,0
2009-08-21,5.1674,5.1674,5.0267,5.0267,5937,0
2009-08-24,5.0643,5.196,5.0267,5.0267,1745,0
2009-08-25,5.0267,5.0267,5.0267,5.0267,536,0
2009-08-26,5.1584,5.1674,5.1584,5.1674,851,0
2009-08-27,5.0267,5.0267,5.0267,5.0267,108,0
2009-08-31,5.0736,5.1674,5.0736,5.1674,1200,0
2009-09-01,5.1674,5.1674,5.1674,5.1674,0,0
2009-09-02,5.1674,5.5716,5.1674,5.5716,2130,0
2009-09-03,5.1674,5.1674,5.1674,5.1674,322,0
2009-09-04,5.2146,5.534,5.2146,5.534,1596,0
2009-09-09,5.1207,5.2146,5.1207,5.2146,3354,0
2009-09-10,5.0267,5.0736,5.0267,5.0736,3722,0
2009-09-11,5.0736,5.0736,5.0736,5.0736,1061,0
2009-09-14,5.0267,5.0267,5.0267,5.0267,850,0
2009-09-15,5.2146,5.2146,5.1207,5.1207,1061,0
2009-09-16,5.1207,5.1207,5.1207,5.1207,322,0
2009-09-17,5.1207,5.1207,5.0267,5.0267,1647,0
2009-09-22,5.0549,5.0549,4.5099,4.7448,3582,0
2009-09-23,4.7448,5.44,4.7448,4.7448,673,0
2009-09-24,4.9798,5.4025,4.9798,5.4025,850,0
2009-09-25,5.4025,5.4025,5.4025,5.4025,850,0
2009-09-28,5.4025,5.5716,5.4025,5.5716,2154,0
2009-09-29,5.5716,5.5716,5.5716,5.5716,214,0
2009-09-30,5.4121,5.5435,5.4121,5.5435,1596,0
2009-10-05,5.4025,5.5716,4.9985,5.1674,3407,0
2009-10-06,5.1674,5.1674,5.1674,5.1674,108,0
2009-10-08,5.196,5.196,5.196,5.196,425,0
2009-10-15,5.6093,6.0321,5.6093,6.0321,4045,0
2009-10-16,5.7974,6.1074,5.7314,6.1074,1490,0
2009-10-19,5.7409,6.3421,5.7409,5.7689,1277,0
2009-10-20,6.2011,6.2011,6.2011,6.2011,214,0
2009-10-21,6.3327,6.3327,5.7314,6.3327,1648,0
2009-10-22,5.7409,6.1825,5.7314,5.9192,3932,0
2009-10-23,6.3421,6.3421,5.863,5.863,1869,0
2009-10-28,5.6186,5.6374,5.6186,5.6374,996,0
2009-11-09,5.6374,5.6374,5.6374,5.6374,1061,0
2009-11-10,5.7314,5.7314,5.7314,5.7314,1652,0
2009-11-17,5.6846,5.6846,5.6374,5.6374,1703,0
2009-11-18,5.2898,5.2898,5.1865,5.2241,636,0
2009-11-19,5.3558,5.3558,5.3558,5.3558,384,0
2009-11-23,5.6374,5.6374,5.6374,5.6374,108,0
2009-11-24,5.4496,5.4496,4.9046,4.9798,2617,0
2009-11-25,5.7314,5.7314,5.1674,5.1674,631,0
2009-11-27,5.6938,5.7127,5.6938,5.7032,636,0
2009-12-01,5.1772,5.1772,5.1772,5.1772,108,0
2009-12-02,5.1865,5.1865,5.1674,5.1674,2343,0
2009-12-04,5.1674,5.1674,5.1674,5.1674,108,0
2009-12-07,5.3558,5.3558,5.2146,5.2146,851,0
2009-12-14,4.7072,4.8576,4.7072,4.7354,3494,0
2009-12-15,5.4025,5.4025,4.8014,4.8014,2490,0
2009-12-16,5.4025,5.4025,5.4025,5.4025,1171,0
2009-12-18,4.8576,5.3273,4.8482,4.8482,641,0
2009-12-21,4.8576,4.8576,4.8388,4.8388,1021,0
2009-12-22,4.8859,4.8859,4.7916,4.8108,2231,0
2009-12-23,4.8108,5.0454,4.7635,4.7635,3086,0
2009-12-24,4.7916,4.8108,4.7916,4.8108,636,0
2009-12-28,4.8388,5.0267,4.8388,5.0267,763,0
2009-12-29,4.7635,4.7729,4.7635,4.7729,1858,0
2009-12-31,4.7729,4.7729,4.7729,4.7729,214,0
2010-01-04,4.82,4.82,4.7729,4.7729,1061,0
2010-01-06,4.8388,5.2804,4.7262,5.2146,3812,0
2010-01-07,5.4496,5.4496,5.3934,5.4496,2384,0
2010-01-12,5.3934,5.3934,5.3934,5.3934,636,0
2010-01-14,5.3558,5.3558,5.1865,5.271,2130,0
2010-01-15,5.271,5.271,5.2616,5.2616,746,0
2010-01-20,5.4496,5.4965,5.4496,5.4965,2139,0
2010-01-26,5.3558,5.3558,5.2616,5.2616,6017,0
2010-01-27,5.271,5.271,5.2616,5.2616,2547,0
2010-02-01,5.2616,5.4496,5.2616,5.2616,3767,0
2010-02-02,5.2616,5.2616,4.8859,4.8859,4670,0
2010-02-04,5.0267,5.0267,4.8952,4.8952,1171,0
2010-02-05,4.9138,4.9608,4.8952,4.8952,746,0
2010-02-10,5.2427,5.2427,5.2427,5.2427,184,0
2010-02-16,5.1018,5.1018,5.1018,5.1018,314,0
2010-02-18,5.2146,5.2146,5.0736,5.0736,2132,0
2010-02-19,5.2146,5.2616,5.2146,5.2616,1675,0
2010-02-26,5.5246,5.5246,5.0267,5.0267,1061,0
2010-03-01,5.3558,5.3558,5.0362,5.0643,6877,0
2010-03-02,5.2427,5.2427,5.0362,5.0362,2234,0
2010-03-03,5.3558,5.3558,5.2804,5.2804,322,0
2010-03-05,5.0362,5.0362,4.9236,4.9421,33829,0
2010-03-08,4.9608,5.0549,4.9421,5.0549,2281,0
2010-03-09,5.2616,5.3558,5.1772,5.1772,1411,0
2010-03-10,5.2241,5.2241,5.1674,5.1674,2872,0
2010-03-12,4.9421,4.9421,4.9421,4.9421,2130,0
2010-03-16,5.1113,5.1113,4.9517,4.9517,2503,0
2010-03-22,5.3369,5.3558,5.1674,5.1674,636,0
2010-03-23,5.0172,5.0736,4.9798,4.9798,3937,0
2010-03-24,4.9798,4.9798,4.9798,4.9798,448,0
2010-03-25,5.008,5.2523,5.008,5.0549,2663,0
2010-03-26,4.9798,5.0267,4.9798,5.0267,322,0
2010-03-29,5.008,5.008,4.9798,4.9798,877,0
2010-03-30,5.0172,5.0736,4.9798,4.9798,1703,0
2010-04-05,4.9798,5.0454,4.9798,5.0454,1195,0
2010-04-07,4.9798,4.9891,4.9798,4.9891,3877,0
2010-04-13,4.9517,5.3369,4.9421,5.1674,7330,0
2010-04-14,5.3087,5.4683,5.3087,5.3558,17154,0
2010-04-15,5.44,5.4965,5.3558,5.4965,1983,0
2010-04-16,5.534,5.6563,5.4965,5.4965,2696,0
2010-04-19,5.5905,5.5905,5.4965,5.4965,1277,0
2010-04-20,5.4496,5.4965,5.3558,5.3558,1346,0
2010-04-21,5.6374,5.6374,5.6374,5.6374,214,0
2010-04-22,5.6938,5.8254,5.6938,5.7599,636,0
2010-04-23,5.8442,5.863,5.7786,5.7786,424,0
2010-04-26,5.8159,5.9006,5.7877,5.9006,11662,0
2010-04-27,5.9192,6.1074,5.9192,6.1074,1577,0
2010-04-28,6.0135,6.0601,5.6846,5.8442,1888,0
2010-04-30,5.7501,5.9006,5.7501,5.9006,1534,0
2010-05-03,5.7501,5.8724,5.7501,5.8724,1348,0
2010-05-04,5.9474,5.9474,5.9474,5.9474,108,0
2010-05-06,5.8724,5.8724,5.8724,5.8724,1277,0
2010-05-07,5.8724,5.8819,5.8724,5.8724,1309,0
2010-05-10,5.8724,5.8724,5.8724,5.8724,318,0
2010-05-11,5.8724,5.8724,5.7409,5.7409,5388,0
2010-05-12,5.7409,6.1074,5.7409,6.1074,1913,0
2010-05-13,5.8819,5.891,5.7314,5.7314,1717,0
2010-05-18,5.7877,5.9569,5.7314,5.7409,3299,0
2010-05-19,5.8159,5.8442,5.7786,5.7786,1463,0
2010-05-20,5.722,5.722,5.6846,5.6846,1169,0
2010-05-21,5.8724,5.8724,5.6374,5.7032,9542,0
2010-05-27,5.4965,5.8724,5.4496,5.8724,1063,0
2010-05-28,6.1074,6.1074,6.1074,6.1074,214,0
2010-06-01,5.7127,5.7599,5.7032,5.7409,670,0
2010-06-03,6.0696,6.1074,6.0601,6.1074,1343,0
2010-06-07,5.722,5.722,5.7032,5.722,2418,0
2010-06-08,5.7501,5.8538,5.7314,5.7501,2695,0
2010-06-11,5.7786,6.0601,5.7786,6.0601,4618,0
2010-06-14,6.0601,6.1074,6.0601,6.1074,959,0
2010-06-15,5.7877,5.8065,5.7786,5.7877,3997,0
2010-06-16,5.7314,5.7314,5.7314,5.7314,822,0
2010-06-17,6.0037,6.0037,5.4496,5.8819,1277,0
2010-06-18,5.4496,5.863,5.4496,5.8349,636,0
2010-06-21,5.7877,5.8254,5.7877,5.8254,2023,0
2010-06-22,5.7786,5.7786,5.7786,5.7786,264,0
2010-06-23,5.7127,5.7127,5.7127,5.7127,108,0
2010-06-24,5.6846,5.7314,5.6846,5.7314,214,0
2010-06-25,5.6656,5.6656,5.4683,5.4683,3597,0
2010-06-28,5.7314,5.7314,5.4965,5.4965,1133,0
2010-06-29,5.7314,5.7314,5.7314,5.7314,2130,0
2010-06-30,5.459,5.9947,5.459,5.459,1523,0
2010-07-02,5.459,5.459,5.459,5.459,108,0
2010-07-12,6.0791,6.0791,5.9192,5.9287,556,0
2010-07-13,5.5246,5.5246,5.4965,5.4965,725,0
2010-07-14,5.5246,5.5246,5.4683,5.4683,4730,0
2010-07-15,5.91,5.91,5.91,5.91,108,0
2010-07-16,5.8724,5.8724,5.8724,5.8724,108,0
2010-07-20,5.863,5.863,5.863,5.863,224,0
2010-07-23,5.5435,5.5435,5.5435,5.5435,214,0
2010-07-26,5.5435,5.5435,5.5435,5.5435,108,0
2010-07-27,5.7599,5.7599,5.7599,5.7599,108,0
2010-07-30,5.6281,5.8538,5.6093,5.6656,1426,0
2010-08-02,5.5811,5.8159,5.5435,5.5435,2849,0
2010-08-10,5.6374,5.6374,5.6374,5.6374,636,0
2010-08-12,5.4683,5.6374,5.4683,5.6374,10316,0
2010-08-17,5.4496,5.4496,5.4496,5.4496,434,0
2010-08-18,5.4496,5.4496,5.2616,5.2616,9363,0
2010-08-23,5.2991,5.2991,5.2991,5.2991,108,0
2010-08-31,5.7032,5.722,5.7032,5.722,1019,0
2010-09-01,5.6281,5.6281,5.4025,5.4025,375,0
2010-09-03,5.3273,5.4309,5.3273,5.4309,324,0
2010-09-13,5.2616,5.3558,4.9326,5.3273,5954,0
2010-09-14,4.9891,5.0362,4.9798,4.9798,2635,0
2010-09-15,5.3369,5.3369,5.2146,5.2146,372,0
2010-09-16,5.0736,5.0924,4.9326,5.0549,7434,0
2010-09-17,5.2146,5.2146,4.9326,4.9326,4004,0
2010-09-20,5.3273,5.3273,5.1113,5.1113,536,0
2010-09-21,5.0172,5.0267,5.0172,5.0267,450,0
2010-09-22,5.0172,5.1674,4.9326,4.9326,7913,0
2010-09-27,5.1865,5.1865,5.1865,5.1865,108,0
2010-09-29,4.9236,4.9236,4.8388,4.8388,959,0
2010-09-30,4.8388,5.0832,4.8388,4.8952,518,0
2010-10-01,4.4161,4.6978,4.3878,4.6978,9411,0
2010-10-04,4.5944,4.6416,4.5569,4.5569,2002,0
2010-10-05,4.5569,4.6508,4.5569,4.5569,2536,0
2010-10-06,4.6508,4.6508,4.5569,4.6038,636,0
2010-10-07,4.5569,4.6978,4.5569,4.6978,536,0
2010-10-12,4.5662,4.8296,4.5476,4.8296,3180,0
2010-10-13,4.7072,4.7072,4.6978,4.6978,850,0
2010-10-15,4.8671,4.8671,4.8671,4.8671,108,0
2010-10-18,4.82,4.82,4.8014,4.8014,425,0
2010-10-22,4.5569,4.6978,4.4725,4.6978,13860,0
2010-10-25,4.6978,4.6978,4.4629,4.4629,3770,0
2010-10-27,4.4629,4.4629,4.4629,4.4629,959,0
2010-10-28,4.4629,4.6416,4.4629,4.4725,4945,0
2010-10-29,4.4725,4.5944,4.4629,4.5944,4880,0
2010-11-01,4.6038,4.7543,4.6038,4.6978,757,0
2010-11-03,4.7072,4.7072,4.6978,4.6978,332,0
2010-11-04,4.5757,4.5757,4.4725,4.5288,1758,0
2010-11-05,4.5852,4.5852,4.5852,4.5852,318,0
2010-11-09,4.5852,4.5852,4.3688,4.5007,322,0
2010-11-10,4.5288,4.5288,4.5193,4.5193,322,0
2010-11-12,4.5007,4.5007,4.4911,4.5007,1913,0
2010-11-15,4.4818,4.4818,4.2091,4.4349,1054,0
2010-11-16,4.4441,4.5007,4.1812,4.5007,917,0
2010-11-17,4.1812,4.6697,4.1812,4.6697,2234,0
2010-11-18,4.5757,4.5757,4.5288,4.5288,959,0
2010-11-22,4.2469,4.3688,4.2469,4.3688,484,0
2010-11-23,4.5476,4.6978,4.5476,4.6978,2916,0
2010-11-24,4.6697,4.6978,4.6322,4.6416,5076,0
2010-11-26,4.6322,4.6322,4.1812,4.228,2804,0
2010-11-29,4.1812,4.1812,4.0402,4.0402,1171,0
2010-11-30,4.228,4.2563,4.228,4.228,919,0
2010-12-01,4.4536,4.4536,4.4441,4.4441,959,0
2010-12-03,4.2376,4.2376,4.2376,4.2376,223,0
2010-12-06,4.0589,4.6697,4.0589,4.6697,882,0
2010-12-07,4.3501,4.3501,4.3501,4.3501,108,0
2010-12-08,4.0589,4.228,4.0589,4.228,3705,0
2010-12-09,4.228,4.228,4.228,4.228,3651,0
2010-12-10,4.0778,4.4064,4.0589,4.228,14641,0
2010-12-13,4.1625,4.1715,4.0966,4.1715,850,0
2010-12-14,4.1152,4.1434,4.0871,4.1434,850,0
2010-12-16,4.1342,4.228,4.0871,4.228,3491,0
2010-12-17,4.1247,4.6226,4.1152,4.6226,4568,0
2010-12-20,4.4629,4.4629,4.4629,4.4629,1458,0
2010-12-21,4.4629,4.4629,4.2187,4.4161,5308,0
2010-12-22,4.228,4.7729,4.2187,4.6697,5469,0
2010-12-23,4.4911,4.4911,4.4818,4.4818,494,0
2010-12-27,4.4818,4.6978,4.4725,4.4818,4765,0
2010-12-28,4.5569,4.5569,4.5569,4.5569,214,0
2010-12-29,4.4725,4.6978,4.4725,4.4725,1078,0
2010-12-30,4.5007,4.6978,4.4725,4.4725,4016,0
2011-01-03,4.3784,4.4725,4.3784,4.4725,232,0
2011-01-05,4.4629,4.4629,4.4629,4.4629,536,0
2011-01-07,4.5569,4.5569,4.2376,4.3597,4066,0
2011-01-11,4.3784,4.6978,4.3784,4.6978,6464,0
2011-01-12,4.6978,4.6978,4.3222,4.3222,5926,0
2011-01-13,4.3501,4.6885,4.3501,4.6885,536,0
2011-01-14,4.6697,4.6697,4.4441,4.6038,1810,0
2011-01-18,4.6789,5.0172,4.6697,4.8576,7037,0
2011-01-19,4.6978,4.6978,4.6697,4.6885,1228,0
2011-01-20,4.4064,4.9326,4.4064,4.6978,586,0
2011-01-21,4.6978,5.3087,4.6978,5.3087,3914,0
2011-01-24,5.3648,6.7085,4.6134,5.8724,14809,0
2011-01-25,5.6374,5.7314,5.3648,5.6374,14635,0
2011-01-26,5.7127,5.8159,5.6093,5.7127,1928,0
2011-01-27,5.6656,5.6656,5.4496,5.5435,7222,0
2011-01-28,5.6374,5.6374,5.5905,5.5905,1913,0
2011-01-31,5.506,6.5771,5.2616,6.436,3752,0
2011-02-01,5.7974,6.5582,5.7974,6.4267,636,0
2011-02-02,6.0978,6.0978,5.6468,5.9006,5335,0
2011-02-03,5.9756,5.9756,5.9006,5.9006,702,0
2011-02-04,5.7501,5.7501,5.506,5.5623,808,0
2011-02-07,5.6656,5.6938,5.6374,5.6938,744,0
2011-02-08,5.6468,5.6468,5.506,5.506,3082,0
2011-02-09,5.5716,5.6374,5.506,5.5716,1171,0
2011-02-10,5.506,5.506,5.506,5.506,214,0
2011-02-11,5.506,5.9756,5.44,5.7314,2157,0
2011-02-14,5.5246,5.5435,5.4965,5.5435,850,0
2011-02-15,5.6374,5.6374,5.6374,5.6374,214,0
2011-02-16,5.506,5.506,5.506,5.506,214,0
2011-02-17,5.6374,5.6374,5.6374,5.6374,214,0
2011-02-18,5.5905,5.5905,5.4872,5.4965,1703,0
2011-02-22,5.4496,5.4496,5.196,5.2991,1362,0
2011-02-23,4.8576,4.9138,4.8576,4.8952,6264,0
2011-02-24,4.9891,5.0924,4.9891,5.0832,636,0
2011-02-25,5.8724,5.8724,5.7786,5.7786,322,0
2011-03-01,6.1074,6.1074,5.5811,5.5905,425,0
2011-03-02,5.4496,5.6374,5.4496,5.4496,1618,0
2011-03-03,5.4496,5.4496,5.4496,5.4496,264,0
2011-03-04,5.4683,5.4683,5.3558,5.3558,2137,0
2011-03-07,5.534,5.534,5.5246,5.534,2991,0
2011-03-10,5.6281,5.6281,5.6093,5.6281,536,0
2011-03-11,5.4496,5.4496,5.4496,5.4496,536,0
2011-03-15,5.6281,5.6281,5.4496,5.6281,1181,0
2011-03-16,5.6281,5.6374,5.3648,5.3648,1000,0
2011-03-17,5.3558,5.3836,5.3558,5.3558,26606,0
2011-03-18,5.44,5.4776,5.44,5.4776,322,0
2011-03-21,5.4496,5.4496,5.4496,5.4496,194,0
2011-03-24,5.5811,5.6374,5.5811,5.6186,2981,0
2011-03-25,5.6186,5.8724,5.6186,5.7127,10328,0
2011-03-28,5.8538,5.8538,5.722,5.7314,1718,0
2011-03-29,5.7314,5.8724,5.6938,5.8724,7768,0
2011-03-30,5.7314,5.8724,5.6468,5.6468,2653,0
2011-04-04,5.6374,5.6374,5.6374,5.6374,3773,0
2011-04-05,5.6846,5.8349,5.6846,5.7877,6705,0
2011-04-07,5.7032,5.7127,5.6846,5.7127,850,0
2011-04-11,5.7409,5.8724,5.7409,5.8724,536,0
2011-04-14,5.863,5.8724,5.8254,5.8254,1703,0
2011-04-15,5.7409,5.7409,5.7314,5.7314,4475,0
2011-04-18,5.7127,5.7314,5.4965,5.5905,20284,0
2011-04-19,5.5435,5.722,5.5435,5.5811,1490,0
2011-04-20,5.6186,5.6186,5.6186,5.6186,1061,0
2011-04-21,5.7786,5.8254,5.7314,5.8254,5845,0
2011-04-26,5.7877,5.891,5.6846,5.6846,4656,0
2011-04-27,5.863,5.863,5.863,5.863,108,0
2011-04-28,5.7409,5.8724,5.7314,5.863,2157,0
2011-04-29,5.7409,5.7409,5.7409,5.7409,264,0
2011-05-02,5.8724,5.9663,5.7409,5.863,10423,0
2011-05-03,5.8724,5.9287,5.863,5.8819,1768,0
2011-05-04,5.8254,6.5771,5.8254,5.8724,10970,0
2011-05-05,6.5675,6.5675,5.8724,5.8724,668,0
2011-05-06,6.5582,6.5582,6.3235,6.3235,322,0
2011-05-09,6.3516,6.4173,6.3516,6.4173,425,0
2011-05-11,6.3705,6.3705,6.3235,6.3235,425,0
2011-05-13,5.9192,5.9192,5.9192,5.9192,661,0
2011-05-18,5.9192,5.9192,5.9192,5.9192,373,0
2011-05-27,5.8538,5.8538,5.8538,5.8538,165,0
2011-06-01,5.7599,5.7599,5.6846,5.6846,1107,0
2011-06-02,5.7314,5.7314,5.6374,5.6374,1872,0
2011-06-03,5.4309,5.4776,5.4309,5.4776,425,0
2011-06-06,5.5905,5.5905,5.196,5.196,322,0
2011-06-07,5.3836,5.6656,5.3836,5.5623,6388,0
2011-06-08,5.6468,5.6468,5.3369,5.6374,10242,0
2011-06-09,5.4309,5.6093,5.3746,5.5435,2554,0
2011-06-10,5.2991,5.7032,5.1018,5.5435,3416,0
2011-06-13,5.2898,5.4025,5.0924,5.1396,8013,0
2011-06-14,5.0736,5.3648,5.0736,5.1299,1596,0
2011-06-15,5.1299,5.1674,4.6134,4.6697,11103,0
2011-06-16,4.6885,4.8763,4.6789,4.6789,2543,0
2011-06-17,4.7826,4.9326,4.6789,4.9326,4561,0
2011-06-21,4.8859,4.9046,4.6978,4.9046,1357,0
2011-06-23,4.7729,5.1674,4.7448,4.9421,5130,0
2011-06-24,4.9326,4.9704,4.7916,4.9704,2034,0
2011-06-27,4.9704,5.1487,4.9704,5.1487,336,0
2011-06-28,5.1674,5.1865,4.8952,5.0924,4257,0
2011-06-30,4.9326,5.1018,4.9326,5.1018,2448,0
2011-07-01,5.0832,5.1584,4.9704,5.0924,2357,0
2011-07-06,5.1113,5.1113,5.0736,5.0736,1277,0
2011-07-07,4.7543,5.1865,4.7543,4.9517,10059,0
2011-07-08,4.9421,5.2054,4.7448,4.7916,4679,0
2011-07-11,4.7448,4.7448,4.6978,4.6978,792,0
2011-07-12,4.82,5.0267,4.7448,4.8108,2788,0
2011-07-14,4.8859,4.8859,4.7916,4.7916,576,0
2011-07-15,4.8576,4.8859,4.6978,4.8763,1187,0
2011-07-18,4.7166,4.7448,4.6038,4.7448,1548,0
2011-07-19,4.5569,4.6978,4.5569,4.6978,214,0
2011-07-20,4.8482,4.8859,4.8482,4.8859,3024,0
2011-07-22,4.7729,4.7916,4.7729,4.7729,1405,0
2011-07-25,4.7262,4.7729,4.6978,4.7635,2474,0
2011-07-27,4.7826,4.8014,4.7826,4.8014,322,0
2011-08-09,4.6508,4.7448,4.5193,4.7448,10973,0
2011-08-16,4.6978,4.6978,3.7772,4.228,17428,0
2011-08-18,4.228,4.228,4.228,4.228,322,0
2011-08-19,4.4536,4.4629,4.4536,4.4629,5103,0
2011-08-24,4.3784,4.3784,4.3688,4.3688,970,0
2011-08-25,4.4629,4.4629,4.3222,4.3688,4328,0
2011-08-26,4.3688,4.6038,4.3688,4.5099,1041,0
2011-08-29,4.5569,4.5569,4.5099,4.5099,214,0
2011-08-30,4.4629,4.4629,4.4161,4.4161,5534,0
2011-09-01,4.6038,4.6508,4.3409,4.4161,959,0
2011-09-02,4.6508,4.6508,4.6508,4.6508,1061,0
2011-09-07,4.4629,4.6226,4.4629,4.6226,636,0
2011-09-08,4.5852,4.6226,4.4629,4.4629,2267,0
2011-09-09,4.3501,4.3688,4.3222,4.3597,4656,0
2011-09-12,4.3597,4.3597,4.2655,4.3034,2130,0
2011-09-13,4.3972,4.3972,4.3972,4.3972,108,0
2011-09-14,4.228,4.2846,4.228,4.2846,2370,0
2011-09-16,4.228,4.228,4.228,4.228,322,0
2011-09-19,4.4253,4.4253,4.4161,4.4161,425,0
2011-09-21,4.228,4.4349,4.228,4.4349,1490,0
2011-09-26,4.2469,4.4349,4.228,4.4349,850,0
2011-09-29,4.2376,4.2376,4.2376,4.2376,214,0
2011-09-30,4.228,4.2752,3.9462,4.2752,7812,0
2011-10-04,3.7584,3.9838,3.6081,3.9838,2177,0
2011-10-05,3.7865,3.9462,3.7865,3.9462,425,0
2011-10-06,3.9933,4.2846,3.9933,4.2846,546,0
2011-10-07,4.2376,4.3315,4.2376,4.3315,1596,0
2011-10-10,4.4536,4.4536,4.3688,4.3688,554,0
2011-10-11,4.2469,4.3315,4.2469,4.3315,214,0
2011-10-12,4.228,4.228,4.228,4.228,1061,0
2011-10-13,3.8618,4.1342,3.8618,4.1342,1256,0
2011-10-14,4.0121,4.228,4.0121,4.228,344,0
2011-10-18,4.2091,4.228,4.2091,4.228,1200,0
2011-10-19,4.4441,6.0978,4.4441,5.5623,31593,0
2011-10-20,5.1207,5.5435,4.9985,5.2991,2231,0
2011-10-21,5.4025,5.4025,5.4025,5.4025,214,0
2011-10-24,5.4212,5.4212,5.1772,5.3087,4151,0
2011-10-25,5.5623,5.5716,5.5623,5.5716,636,0
2011-10-26,5.4121,5.4496,5.4121,5.4496,425,0
2011-10-27,5.459,5.5905,5.2616,5.3462,1384,0
2011-10-28,5.2804,5.3746,5.2804,5.3746,214,0
2011-11-01,4.4725,5.2335,4.4725,5.2335,1357,0
2011-11-02,5.4496,5.4496,5.4496,5.4496,108,0
2011-11-03,5.4496,5.4496,5.4496,5.4496,164,0
2011-11-04,4.7916,5.0736,4.7262,4.9798,2234,0
2011-11-07,4.7166,4.8576,4.7166,4.8576,616,0
2011-11-08,5.0736,5.0736,4.9891,4.9891,4897,0
2011-11-10,5.2146,5.2616,5.2146,5.2616,818,0
2011-11-11,5.6093,5.6374,5.3369,5.4121,3567,0
2011-11-15,5.4872,5.4965,5.3648,5.3648,3961,0
2011-11-17,5.0362,5.1674,5.0362,5.1674,1490,0
2011-11-18,5.4309,5.4309,5.0832,5.2427,5268,0
2011-11-22,5.1207,5.1207,5.1207,5.1207,108,0
2011-11-25,5.44,5.506,5.44,5.4872,1919,0
2011-11-28,5.4025,5.6374,5.4025,5.6374,2393,0
2011-11-29,5.6374,5.6374,5.6374,5.6374,1061,0
2011-11-30,5.6374,5.9287,5.6186,5.6374,4982,0
2011-12-01,5.6374,5.6468,5.4309,5.506,3497,0
2011-12-02,5.6374,5.9287,5.6186,5.9287,2373,0
2011-12-05,5.8724,5.8724,5.8254,5.8254,17593,0
2011-12-06,5.8442,6.1448,5.8442,5.9663,3362,0
2011-12-07,6.0135,6.5489,6.0135,6.0135,2343,0
2011-12-08,5.8349,5.8538,5.8349,5.8442,1460,0
2011-12-09,6.0135,6.0135,5.8254,5.8254,1169,0
2011-12-13,5.7409,6.1074,5.7409,5.9192,28316,0
2011-12-14,6.0135,6.0601,5.9851,5.9851,4829,0
2011-12-16,5.8724,5.8724,5.8724,5.8724,398,0
2011-12-19,5.8254,5.8349,5.8254,5.8349,641,0
2011-12-20,5.8538,5.891,5.8254,5.8724,904,0
2011-12-21,5.8254,5.8254,5.6938,5.6938,3011,0
2011-12-22,5.7032,5.8159,5.6846,5.6846,1703,0
2011-12-23,5.722,5.722,5.722,5.722,108,0
2011-12-27,5.7501,5.7501,5.6938,5.6938,214,0
2011-12-28,5.6846,5.7314,5.6093,5.6468,3026,0
2011-12-29,5.4025,5.6093,5.1674,5.1674,3751,0
2011-12-30,5.4309,5.4309,5.0924,5.3558,2150,0
2012-01-03,5.5435,5.5811,5.5435,5.5811,322,0
2012-01-04,5.5905,5.8254,5.5905,5.6846,1471,0
2012-01-05,5.6281,5.6281,5.5905,5.5905,536,0
2012-01-06,5.4965,5.4965,5.4776,5.4776,636,0
2012-01-09,5.5623,5.5623,5.5623,5.5623,108,0
2012-01-10,5.6281,5.8724,5.6281,5.8724,6173,0
2012-01-11,5.8724,5.8724,5.8724,5.8724,746,0
2012-01-13,6.1074,6.1074,6.1074,6.1074,214,0
2012-01-18,5.9663,6.1074,5.9663,6.1074,214,0
2012-01-19,5.9851,6.0037,5.9851,6.0037,574,0
2012-01-20,6.1074,6.1074,5.9192,5.9192,830,0
2012-01-23,5.9192,5.9192,5.6846,5.6846,4878,0
2012-01-24,5.3369,5.6846,5.3369,5.6846,2223,0
2012-01-25,6.1074,6.5771,5.7409,6.361,11486,0
2012-01-26,6.7368,7.3006,6.7368,6.8119,6141,0
2012-01-27,6.8777,7.1599,6.7931,7.1599,2652,0
2012-01-30,6.4546,6.8212,6.4546,6.6054,10218,0
2012-01-31,6.8025,7.1785,6.6054,7.028,2235,0
2012-02-01,7.0562,7.122,7.0468,7.122,1171,0
2012-02-03,7.0091,7.0468,6.746,6.746,8301,0
2012-02-06,6.8025,6.8119,6.8025,6.8119,1773,0
2012-02-07,6.8119,6.8119,6.8119,6.8119,1171,0
2012-02-08,6.8119,6.8119,6.746,6.8119,2023,0
2012-02-09,6.8119,6.8119,6.7368,6.8119,2304,0
2012-02-10,6.7931,6.8119,6.7931,6.8119,2345,0
2012-02-13,6.7272,6.8119,6.7272,6.8119,959,0
2012-02-14,6.7272,6.7272,6.7085,6.7085,850,0
2012-02-16,6.6709,6.7181,6.6427,6.7181,850,0
2012-02-17,6.8025,6.8119,6.8025,6.8119,1171,0
2012-02-21,6.8589,6.8589,6.8307,6.8307,536,0
2012-02-22,6.8589,6.8589,6.7744,6.8495,1171,0
2012-02-23,7.1126,7.2159,7.1126,7.2159,322,0
2012-02-24,6.9997,7.8642,6.9997,7.4884,4522,0
2012-02-27,7.7515,7.7515,7.0562,7.0562,4437,0
2012-02-29,7.2066,7.2066,7.1877,7.1877,322,0
2012-03-01,7.2159,7.2159,7.1877,7.1877,1017,0
2012-03-02,7.5166,7.5166,7.3284,7.3284,214,0
2012-03-05,7.5166,7.5166,7.3662,7.3662,577,0
2012-03-06,7.244,7.2628,7.0468,7.0562,1234,0
2012-03-09,7.2536,7.3284,7.2536,7.3098,1692,0
2012-03-12,7.0845,7.1973,7.0845,7.1599,1384,0
2012-03-13,7.3473,7.3473,7.3473,7.3473,214,0
2012-03-14,7.2346,7.2536,7.0936,7.0936,5600,0
2012-03-15,7.5166,7.5166,7.4695,7.5166,757,0
2012-03-16,7.5166,7.5166,7.4227,7.4227,609,0
2012-03-19,7.4884,7.7046,7.4884,7.5542,2432,0
2012-03-20,8.5785,8.5785,8.4563,8.4563,1596,0
2012-03-21,8.5785,8.644,8.5785,8.644,959,0
2012-03-22,8.6348,8.6348,7.1877,8.3529,1396,0
2012-03-23,8.4092,8.644,8.3903,8.4563,6386,0
2012-03-26,7.6669,8.7661,7.6011,8.2684,2899,0
2012-03-27,8.4563,8.4563,8.0333,8.4563,1913,0
2012-03-28,8.4376,8.4466,8.4376,8.4466,425,0
2012-03-29,8.1648,8.4279,8.1648,8.4279,747,0
2012-03-30,8.2496,8.2496,8.2496,8.2496,1216,0
2012-04-02,8.24,8.4092,8.2212,8.4092,1384,0
2012-04-03,8.24,8.4279,8.2212,8.2776,2454,0
2012-04-04,8.2212,8.2212,8.2212,8.2212,319,0
2012-04-05,8.2212,8.4092,8.1743,8.2212,1582,0
2012-04-09,7.8456,8.0897,7.7983,8.0618,1271,0
2012-04-10,7.385,8.4466,7.385,8.4466,2034,0
2012-04-11,7.7702,8.4092,7.7702,8.4092,1202,0
2012-04-12,8.1085,8.1085,8.1085,8.1085,108,0
2012-04-13,8.0239,8.0239,7.9583,7.9583,1362,0
2012-04-16,8.9258,8.9258,8.5032,8.5032,224,0
2012-04-17,8.5032,8.522,7.8172,7.9957,2554,0
2012-04-19,7.7983,7.7983,7.2346,7.7702,2165,0
2012-04-20,7.5542,7.7234,7.5072,7.6766,1011,0
2012-04-23,7.2346,7.2346,7.2346,7.2346,356,0
2012-04-24,7.244,7.5166,7.244,7.5166,1239,0
2012-04-25,7.8545,7.8545,7.6669,7.6669,1703,0
2012-04-26,7.7421,7.7421,7.7421,7.7421,214,0
2012-04-30,7.2346,7.7611,7.2346,7.7611,497,0
2012-05-01,7.5166,7.7046,7.5166,7.7046,11338,0
2012-05-03,7.5824,7.5824,7.15,7.15,1748,0
2012-05-04,7.2346,7.2346,7.2346,7.2346,108,0
2012-05-07,7.2346,7.6482,7.2346,7.6387,1810,0
2012-05-09,7.5729,7.5729,7.3382,7.3569,2304,0
2012-05-10,7.2159,7.2254,7.0936,7.1973,7667,0
2012-05-11,7.3473,7.3473,7.1785,7.1785,1495,0
2012-05-14,7.1785,7.5166,7.1785,7.5166,1171,0
2012-05-15,6.9904,6.9904,6.7272,6.8398,1545,0
2012-05-21,7.3382,7.3382,7.3382,7.3382,959,0
2012-05-23,6.699,7.0186,6.699,7.0186,730,0
2012-05-24,7.0749,7.0749,6.7272,7.0091,2050,0
2012-05-29,6.9997,7.1034,6.906,6.9436,1171,0
2012-05-30,6.8683,6.8777,6.8683,6.8777,536,0
2012-06-01,6.8025,6.8025,6.7648,6.7648,536,0
2012-06-04,6.5771,6.6241,6.361,6.6241,3984,0
2012-06-05,6.6054,7.0186,6.5582,7.0186,1061,0
2012-06-06,7.0468,7.0468,7.0468,7.0468,214,0
2012-06-07,7.0936,7.0936,6.8119,6.8119,1988,0
2012-06-12,6.8777,6.8777,6.8777,6.8777,214,0
2012-06-13,6.8212,6.8495,6.8025,6.8212,9260,0
2012-06-14,7.5637,7.7515,7.3284,7.3382,3620,0
2012-06-15,7.6574,7.6574,7.2536,7.5918,879,0
2012-06-19,7.4978,7.5166,7.4978,7.5166,935,0
2012-06-20,7.5166,7.6766,7.4227,7.6766,8151,0
2012-06-22,7.244,7.244,7.244,7.244,164,0
2012-06-25,7.8923,7.8923,7.5259,7.5259,636,0
2012-06-27,7.5259,7.5259,7.5259,7.5259,322,0
2012-06-28,7.432,7.432,7.432,7.432,108,0
2012-07-02,7.4603,7.7515,7.4603,7.7515,1308,0
2012-07-05,7.7234,7.7702,7.7234,7.7702,1203,0
2012-07-06,7.7046,7.7046,7.7046,7.7046,746,0
2012-07-09,7.8923,7.8923,7.8923,7.8923,320,0
2012-07-11,8.1273,8.1273,7.6199,7.6199,215,0
2012-07-12,8.1743,8.1743,7.7046,7.7328,3085,0
2012-07-13,7.7046,7.7702,7.6106,7.7515,6705,0
2012-07-16,7.7892,8.1461,7.7515,7.7515,9153,0
2012-07-17,7.7046,8.2212,7.7046,7.7611,5563,0
2012-07-18,7.977,7.977,6.0037,6.173,26462,0
2012-07-19,6.3893,7.2346,6.3893,7.2346,5033,0
2012-07-20,6.3797,6.8495,6.3797,6.5863,8671,0
2012-07-23,6.5957,7.4603,6.5957,7.2159,1171,0
2012-07-24,7.1126,7.1126,6.3421,6.7653,17851,0
2012-07-25,6.5771,6.6618,6.5771,6.6618,7823,0
2012-07-26,6.6618,6.6618,6.6618,6.6618,1061,0
2012-07-31,6.5771,6.6144,6.4081,6.4832,18337,0
2012-08-01,6.4645,6.4645,6.4645,6.4645,108,0
2012-08-02,6.436,6.5771,6.436,6.5771,3790,0
2012-08-03,6.5771,6.6709,6.5771,6.6709,322,0
2012-08-07,6.8025,6.8119,6.8025,6.8119,536,0
2012-08-08,6.7181,6.7181,5.91,6.436,12240,0
2012-08-09,6.436,6.5771,6.436,6.436,986,0
2012-08-14,6.436,6.436,6.436,6.436,1902,0
2012-08-15,6.8495,6.8495,6.6898,6.6898,322,0
2012-08-21,6.5771,6.5771,6.5771,6.5771,478,0
2012-08-22,6.7556,6.7648,6.7556,6.7648,1490,0
2012-08-24,6.5771,6.5957,6.5771,6.5771,1490,0
2012-08-27,6.699,6.7085,6.699,6.7085,214,0
2012-09-04,6.6241,6.6241,6.5771,6.5771,5897,0
2012-09-05,6.6709,6.6709,6.6709,6.6709,108,0
2012-09-06,6.7181,6.7181,6.7181,6.7181,108,0
2012-09-11,6.7556,7.0468,6.6242,7.0468,4658,0
2012-09-13,6.7272,7.1314,6.7181,7.1314,636,0
2012-09-14,7.141,7.1688,7.141,7.1688,746,0
2012-09-19,7.141,7.244,6.7648,6.8119,23733,0
2012-09-20,6.8212,6.906,6.8212,6.8589,9592,0
2012-09-21,6.9436,7.2254,6.8589,6.8589,25830,0
2012-09-24,6.8212,6.8212,6.7836,6.7931,1277,0
2012-09-25,6.8307,6.8307,6.8119,6.8119,3681,0
2012-09-26,6.8119,6.8119,6.8119,6.8119,139,0
2012-09-27,6.9528,6.9528,6.8964,6.9273,1761,0
2012-09-28,6.8589,7.0468,6.8589,7.0468,1849,0
2012-10-01,6.9808,7.0562,6.906,7.0468,1277,0
2012-10-03,6.9997,7.1877,6.9997,7.1877,2199,0
2012-10-05,7.1126,7.4227,7.1126,7.4227,769,0
2012-10-08,7.1973,7.1973,7.1973,7.1973,536,0
2012-10-09,7.2817,7.2817,7.1973,7.1973,21457,0
2012-10-10,7.1973,7.2085,7.1973,7.2066,636,0
2012-10-11,7.2066,7.2066,7.2066,7.2066,108,0
2012-10-16,7.2346,7.3473,7.2254,7.2817,3086,0
2012-10-17,7.2817,7.2817,7.0936,7.1688,4577,0
2012-10-18,7.2346,7.2346,7.2346,7.2346,214,0
2012-10-19,7.2346,7.2346,7.0937,7.2254,1151,0
2012-10-22,6.3421,7.0468,6.3421,6.8119,1447,0
2012-10-23,6.8307,6.9528,6.6709,6.7648,8193,0
2012-10-24,6.7648,6.7648,6.6709,6.6709,5040,0
2012-10-25,6.6709,6.6709,6.4081,6.4081,12216,0
2012-10-26,6.5112,6.6241,6.5112,6.6241,2343,0
2012-10-31,6.5957,6.5957,6.5771,6.5771,2102,0
2012-11-01,6.5863,6.8119,6.5863,6.6804,5002,0
2012-11-02,6.5771,6.5771,6.5771,6.5771,192,0
2012-11-05,6.6144,6.6241,6.5771,6.5771,4257,0
2012-11-06,6.4173,6.6241,6.4173,6.5489,3655,0
2012-11-07,6.5489,6.5771,6.5489,6.5771,3722,0
2012-11-08,6.6336,6.8589,6.6241,6.7085,1437,0
2012-11-09,6.6709,6.7272,6.6241,6.6241,1516,0
2012-11-12,6.5709,6.5709,6.5709,6.5709,435,0
2012-11-15,6.5582,6.5675,6.5394,6.5394,902,0
2012-11-16,6.5771,6.8119,6.5771,6.746,2872,0
2012-11-19,6.6241,6.8119,6.6241,6.6241,636,0
2012-11-20,6.5675,6.6336,6.4832,6.4923,2234,0
2012-11-26,6.4923,6.4924,6.4923,6.4924,425,0
2012-11-27,6.3705,6.3705,6.2858,6.3516,3989,0
2012-11-28,6.2858,6.2858,6.2107,6.2107,214,0
2012-11-29,6.2574,6.3705,6.2485,6.3705,2027,0
2012-11-30,6.295,6.3893,6.295,6.3893,636,0
2012-12-03,6.173,6.173,6.1544,6.1544,959,0
2012-12-04,6.126,6.2386,6.126,6.126,850,0
2012-12-05,6.1543,6.1543,6.1074,6.1543,4682,0
2012-12-06,6.126,6.126,6.126,6.126,108,0
2012-12-10,6.1448,6.3327,6.1448,6.3327,214,0
2012-12-11,6.22,6.22,6.0227,6.0791,4898,0
2012-12-12,6.0885,6.126,6.0791,6.1164,3191,0
2012-12-13,6.0978,6.1074,6.0978,6.1074,1295,0
2012-12-14,6.1356,6.173,6.1356,6.1543,1063,0
2012-12-17,6.2011,6.2011,6.1074,6.1074,1061,0
2012-12-19,6.1543,6.2484,6.126,6.2011,12878,0
2012-12-20,6.2011,6.3421,6.2011,6.3421,2448,0
2012-12-21,6.3705,6.3894,6.3705,6.3894,679,0
2012-12-24,6.2107,6.2107,6.2107,6.2107,214,0
2012-12-26,6.2485,6.5394,6.2485,6.436,4998,0
2012-12-27,6.4267,6.436,6.4267,6.436,1352,0
2012-12-28,6.4734,6.4734,6.4457,6.465,1942,0
2012-12-31,6.5771,6.5771,6.4456,6.4734,2172,0
2013-01-02,6.5489,6.5771,6.5489,6.5771,1277,0
2013-01-04,6.5489,6.5489,6.5489,6.5489,152,0
2013-01-07,6.7085,6.7272,6.5771,6.7085,3940,0
2013-01-09,6.8119,6.8589,6.8119,6.8589,746,0
2013-01-10,6.9247,7.3756,6.906,7.0562,4511,0
2013-01-14,7.0186,7.0468,6.9716,6.9997,2872,0
2013-01-15,6.9528,7.1785,6.9528,7.1785,1061,0
2013-01-17,7.0186,7.0468,6.9904,6.9904,2234,0
2013-01-18,7.5072,8.7005,7.4884,8.4187,46968,0
2013-01-22,8.4749,8.6801,7.9021,8.118,13197,0
2013-01-23,8.3529,9.0252,7.5729,8.7382,16328,0
2013-01-24,9.3861,9.3861,8.1273,8.7099,23761,0
2013-01-25,9.0008,9.0008,7.7421,8.3727,9371,0
2013-01-28,9.2539,9.2539,8.7286,8.7286,3594,0
2013-01-29,9.0008,9.25,8.4657,8.644,5852,0
2013-01-30,9.0197,9.0197,9.0008,9.0008,440,0
2013-01-31,8.4749,8.879,8.4563,8.879,2151,0
2013-02-01,9.1656,9.2441,8.4572,8.5265,5116,0
2013-02-04,8.9258,9.1248,8.9258,9.1248,959,0
2013-02-05,9.1598,9.3959,9.132,9.3311,10719,0
2013-02-06,9.2441,9.97,9.2067,9.2067,12915,0
2013-02-07,9.067,9.631,9.067,9.631,8801,0
2013-02-08,9.631,9.723,9.3969,9.723,1490,0
2013-02-11,9.713,9.866,9.678,9.772,3696,0
2013-02-12,9.781,9.866,9.65,9.65,6747,0
2013-02-13,9.733,9.772,9.4795,9.518,5109,0
2013-02-14,9.623,9.723,9.584,9.723,2235,0
2013-02-15,9.742,9.772,9.678,9.772,3510,0
2013-02-20,9.584,9.758,9.2353,9.758,1277,0
2013-02-21,9.2067,9.669,9.1883,9.565,7450,0
2013-02-22,9.518,9.518,9.518,9.518,108,0
2013-02-27,9.536,9.536,9.536,9.536,108,0
2013-02-28,9.3497,9.3497,9.3497,9.3497,536,0
2013-03-05,9.3018,9.3959,9.1598,9.3018,2421,0
2013-03-06,9.198,9.2684,9.1598,9.2684,2468,0
2013-03-07,9.1598,9.3497,9.1598,9.3497,536,0
2013-03-08,9.3497,9.3497,9.3497,9.3497,2474,0
2013-03-11,9.3408,9.3497,9.3408,9.3497,636,0
2013-03-12,9.3311,9.3311,9.1598,9.1598,690,0
2013-03-13,9.1883,9.1883,9.1598,9.1598,2554,0
2013-03-14,9.3959,9.518,9.3674,9.518,800,0
2013-03-18,9.3497,9.3497,8.7475,8.9542,2452,0
2013-03-19,8.9355,8.9542,8.9355,8.9542,625,0
2013-03-21,8.9729,9.3497,8.9729,8.9729,434,0
2013-03-27,8.9634,8.9634,8.9634,8.9634,214,0
2013-04-02,8.9447,9.1153,8.7382,8.9447,7439,0
2013-04-03,8.8321,8.9729,8.8321,8.8321,322,0
2013-04-04,8.9258,9.0962,8.8885,9.0962,6721,0
2013-04-05,8.9821,8.9821,8.8415,8.8415,1478,0
2013-04-08,8.8885,8.8885,8.8885,8.8885,322,0
2013-04-10,9.3018,9.3018,8.9447,8.9447,214,0
2013-04-12,9.3497,9.3497,9.0962,9.0962,536,0
2013-04-15,9.2539,9.2539,9.0387,9.0387,850,0
2013-04-16,9.3117,9.3117,9.3117,9.3117,108,0
2013-04-17,9.1786,9.1786,9.1416,9.1416,800,0
2013-04-18,8.9258,9.3959,8.9258,9.1124,3417,0
2013-04-19,9.3497,9.3959,9.3497,9.3959,7296,0
2013-04-23,9.1502,9.1502,9.1502,9.1502,233,0
2013-04-24,9.3408,9.3861,9.0482,9.3772,2969,0
2013-04-25,9.3497,9.3959,9.3127,9.3127,8350,0
2013-04-26,9.4058,9.4984,9.3959,9.4894,3906,0
2013-04-29,9.4058,9.4606,9.3497,9.3497,4477,0
2013-04-30,9.3497,9.4894,9.3497,9.4795,1703,0
2013-05-01,9.3497,9.4894,9.3497,9.3497,3673,0
2013-05-02,9.3959,9.3959,9.3497,9.3497,2129,0
2013-05-03,9.3117,9.3959,9.3117,9.3117,3937,0
2013-05-07,9.4421,9.4421,9.3117,9.3117,3579,0
2013-05-08,9.3018,9.3018,9.3018,9.3018,1277,0
2013-05-09,9.3861,9.565,9.3861,9.565,2521,0
2013-05-14,9.2737,9.2765,9.2635,9.2737,528,0
2013-05-15,9.2539,9.2833,9.2539,9.2833,429,0
2013-05-16,9.3018,9.3351,9.2635,9.3018,5169,0
2013-05-17,9.3959,9.3959,9.3959,9.3959,322,0
2013-05-20,9.3959,9.3959,9.3959,9.3959,214,0
2013-05-23,9.3959,9.3959,9.3959,9.3959,141,0
2013-05-24,9.2932,9.2932,9.2833,9.2833,214,0
2013-05-28,9.3959,9.3959,9.3959,9.3959,322,0
2013-05-29,9.4233,9.4695,9.3018,9.3018,2767,0
2013-05-30,9.515,9.515,9.506,9.506,312,0
2013-05-31,9.4509,9.4509,9.4058,9.4058,214,0
2013-06-03,9.3497,9.3497,9.3497,9.3497,108,0
2013-06-07,9.4421,9.4894,9.3497,9.3595,3226,0
2013-06-10,9.4894,9.536,9.4795,9.536,3078,0
2013-06-14,9.3772,9.3772,9.3497,9.3743,4504,0
2013-06-18,9.3694,9.4894,9.3497,9.4606,1846,0
2013-06-19,9.527,9.546,9.527,9.546,636,0
2013-06-21,9.4331,9.4331,9.4331,9.4331,110,0
2013-06-24,9.518,9.584,9.3861,9.3959,4569,0
2013-06-25,9.4695,9.4695,9.4695,9.4695,108,0
2013-06-26,9.4695,9.4894,9.4695,9.4894,508,0
2013-06-28,9.515,9.631,9.515,9.631,1838,0
2013-07-01,9.594,9.723,9.594,9.723,3007,0
2013-07-02,9.82,9.82,9.772,9.772,636,0
2013-07-05,9.866,9.866,9.829,9.829,322,0
2013-07-08,9.866,9.866,9.631,9.678,1703,0
2013-07-09,9.678,9.678,9.678,9.678,322,0
2013-07-10,9.762,9.781,9.762,9.772,2165,0
2013-07-12,9.866,9.866,9.857,9.866,1810,0
2013-07-15,9.866,13.624,9.866,11.284,22147,0
2013-07-16,11.511,12.121,11.511,11.974,6431,0
2013-07-17,11.952,12.121,11.952,12.121,1963,0
2013-07-18,12.869,12.869,12.207,12.212,1337,0
2013-07-19,12.14,12.14,12.098,12.111,1384,0
2013-07-22,12.217,12.217,12.169,12.217,864,0
2013-07-24,12.217,12.217,12.217,12.217,1490,0
2013-07-25,12.205,12.217,12.148,12.217,800,0
2013-07-26,12.217,12.217,12.217,12.217,322,0
2013-07-29,12.217,12.217,12.217,12.217,108,0
2013-07-30,12.169,12.169,11.982,11.982,322,0
2013-07-31,11.981,12.111,11.981,12.111,636,0
2013-08-05,12.072,12.121,12.072,12.072,1000,0
2013-08-06,12.026,12.026,12.026,12.026,189,0
2013-08-08,12.127,12.127,12.026,12.026,1171,0
2013-08-12,12.026,12.026,12.019,12.019,647,0
2013-08-13,12.169,12.169,11.275,11.275,9098,0
2013-08-14,11.285,11.529,11.285,11.511,2097,0
2013-08-15,11.511,11.511,11.276,11.463,892,0
2013-08-16,11.275,11.299,11.077,11.077,6402,0
2013-08-19,10.809,11.538,10.809,11.067,425,0
2013-08-20,10.809,11.087,10.809,11.087,769,0
2013-08-23,11.218,11.284,11.218,11.284,322,0
2013-08-26,11.181,11.182,11.181,11.182,367,0
2013-08-27,10.897,10.947,10.897,10.947,214,0
2013-08-28,11.745,11.772,11.708,11.772,2653,0
2013-08-29,11.717,11.717,10.859,10.878,9735,0
2013-08-30,11.323,11.323,10.995,10.995,2130,0
2013-09-03,11.154,11.362,11.004,11.209,2504,0
2013-09-04,11.501,11.501,11.501,11.501,450,0
2013-09-05,11.371,11.371,11.265,11.265,1175,0
2013-09-06,11.371,11.371,11.371,11.371,478,0
2013-09-09,11.362,11.362,11.036,11.255,2520,0
2013-09-10,11.538,11.548,11.275,11.275,1277,0
2013-09-11,11.323,11.323,10.869,11.172,1886,0
2013-09-12,11.284,12.169,10.826,11.999,22280,0
2013-09-13,11.829,11.829,11.461,11.745,2896,0
2013-09-16,11.65,11.981,11.641,11.981,537,0
2013-09-18,11.981,11.981,11.613,11.755,807,0
2013-09-24,11.838,11.838,11.82,11.838,1384,0
2013-09-25,11.461,11.461,11.461,11.461,959,0
2013-09-27,11.461,11.838,11.461,11.65,3191,0
2013-09-30,11.481,11.481,11.134,11.251,14617,0
2013-10-01,11.087,11.255,11.087,11.255,3672,0
2013-10-02,11.04,11.04,10.994,10.994,629,0
2013-10-03,10.994,11.023,10.651,10.808,22391,0
2013-10-04,10.711,10.859,10.525,10.859,5747,0
2013-10-07,10.571,10.897,10.571,10.76,1490,0
2013-10-09,10.642,11.077,10.525,10.711,3191,0
2013-10-10,10.525,10.525,10.525,10.525,322,0
2013-10-11,10.533,10.701,10.533,10.701,746,0
2013-10-14,10.808,10.808,10.642,10.642,536,0
2013-10-15,10.6,10.619,10.571,10.6,1061,0
2013-10-16,10.651,10.869,10.543,10.691,746,0
2013-10-17,10.661,11.087,10.619,10.627,5960,0
2013-10-18,10.76,11.087,10.619,10.619,20264,0
2013-10-21,10.681,10.681,10.681,10.681,1384,0
2013-10-22,11.371,11.387,10.525,10.525,9577,0
2013-10-24,10.711,10.721,10.609,10.619,959,0
2013-10-25,10.619,10.76,10.619,10.627,3406,0
2013-10-28,10.627,11.134,10.525,10.525,959,0
2013-10-29,10.799,10.799,10.671,10.799,2234,0
2013-10-30,10.927,10.927,10.711,10.711,536,0
2013-10-31,10.681,10.681,10.642,10.651,322,0
2013-11-01,10.76,10.76,10.619,10.76,850,0
2013-11-04,10.76,10.76,10.571,10.6,746,0
2013-11-05,10.661,10.661,10.619,10.635,425,0
2013-11-06,10.619,11.181,10.6,10.619,7722,0
2013-11-08,10.642,10.642,10.642,10.642,425,0
2013-11-12,10.701,10.711,10.701,10.711,214,0
2013-11-13,10.619,10.619,10.6,10.6,214,0
2013-11-14,10.533,10.897,10.533,10.897,1171,0
2013-11-15,10.927,10.927,10.711,10.799,2554,0
2013-11-18,10.651,10.651,10.6,10.619,4257,0
2013-11-19,10.619,10.888,10.525,10.525,4682,0
2013-11-21,10.552,10.552,10.552,10.552,108,0
2013-11-22,10.533,10.533,10.525,10.525,1384,0
2013-11-25,10.505,10.505,10.475,10.475,425,0
2013-11-26,10.525,10.525,10.475,10.475,1277,0
2013-11-27,10.525,10.525,10.525,10.525,108,0
2013-12-02,10.627,10.642,10.571,10.642,850,0
2013-12-03,10.381,10.711,10.381,10.525,1913,0
2013-12-05,10.661,10.661,10.661,10.661,191,0
2013-12-06,10.6,10.721,10.6,10.711,3722,0
2013-12-09,10.619,10.619,10.619,10.619,536,0
2013-12-10,10.475,10.475,10.475,10.475,1810,0
2013-12-13,10.619,10.619,10.609,10.609,636,0
2013-12-16,10.552,10.571,10.391,10.391,5747,0
2013-12-17,10.447,10.485,10.447,10.475,543,0
2013-12-18,10.475,10.475,10.475,10.475,536,0
2013-12-19,10.381,10.475,10.381,10.465,3722,0
2013-12-20,10.475,10.475,10.431,10.431,850,0
2013-12-23,10.447,10.456,10.381,10.381,7025,0
2013-12-24,10.984,10.984,10.381,10.381,1275,0
2013-12-26,10.525,10.525,10.475,10.525,7129,0
2013-12-27,10.475,10.485,10.431,10.456,2448,0
2013-12-30,10.391,10.711,9.791,10.054,9685,0
2013-12-31,10.156,10.661,10.146,10.334,4240,0
2014-01-02,10.335,10.525,10.109,10.485,1625,0
2014-01-03,10.465,10.495,10.335,10.475,4658,0
2014-01-06,10.515,10.525,10.335,10.525,2767,0
2014-01-07,10.345,10.465,10.335,10.401,3191,0
2014-01-08,10.335,10.401,10.064,10.064,1596,0
2014-01-09,10.091,10.127,10.091,10.1,536,0
2014-01-10,10.447,10.475,10.439,10.447,3510,0
2014-01-13,10.354,10.475,10.243,10.475,2130,0
2014-01-14,10.118,10.317,10.118,10.118,4682,0
2014-01-15,10.195,10.335,10.118,10.195,3575,0
2014-01-16,10.335,10.335,10.327,10.327,636,0
2014-01-21,10.166,10.287,9.508,10.146,4045,0
2014-01-22,9.678,10.287,9.678,10.195,7129,0
2014-01-23,10.146,10.243,10.146,10.195,3370,0
2014-01-24,10.185,10.256,10.146,10.243,23805,0
2014-01-27,10.335,10.335,10.146,10.176,8091,0
2014-01-28,10.243,10.243,10.146,10.243,5798,0
2014-01-29,10.327,10.327,10.1,10.109,16496,0
2014-01-30,10.1,10.127,10.054,10.054,5109,0
2014-01-31,10.146,10.156,10.054,10.1,4896,0
2014-02-03,10.054,10.243,10.054,10.243,10411,0
2014-02-04,10.176,10.391,10.176,10.373,12835,0
2014-02-05,10.335,10.373,10.205,10.205,6238,0
2014-02-06,10.335,10.391,10.243,10.243,5841,0
2014-02-07,10.335,10.39,10.243,10.39,4596,0
2014-02-10,10.335,10.381,10.335,10.381,1958,0
2014-02-11,10.381,10.381,10.373,10.381,3005,0
2014-02-12,10.421,10.505,10.382,10.496,3902,0
2014-02-13,10.381,10.405,10.335,10.381,13983,0
2014-02-18,10.335,10.336,10.335,10.335,2200,0
2014-02-19,10.335,10.381,10.327,10.381,14318,0
2014-02-20,10.335,10.381,10.215,10.287,11128,0
2014-02-21,10.364,10.364,10.335,10.364,322,0
2014-02-24,10.335,10.431,10.335,10.431,4000,0
2014-02-25,10.335,10.381,10.335,10.381,779,0
2014-02-27,10.348,10.348,10.348,10.348,212,0
2014-02-28,10.335,10.431,10.335,10.364,17171,0
2014-03-03,10.465,10.808,10.439,10.711,22575,0
2014-03-04,10.833,11.678,10.833,11.678,171529,0
2014-03-05,11.511,11.792,11.511,11.792,22981,0
2014-03-06,11.745,11.792,11.607,11.792,56769,0
2014-03-07,11.745,11.772,11.698,11.755,15594,0
2014-03-10,11.65,12.026,11.65,11.961,30942,0
2014-03-11,11.745,11.961,11.745,11.886,7870,0
2014-03-12,11.698,11.971,11.352,11.915,23060,0
2014-03-13,11.848,11.915,11.848,11.895,897,0
2014-03-14,11.849,11.895,11.849,11.895,536,0
2014-03-17,11.895,11.981,11.877,11.971,7016,0
2014-03-18,11.961,11.981,11.934,11.934,6528,0
2014-03-19,11.981,11.981,11.895,11.981,9410,0
2014-03-20,11.981,11.981,11.934,11.934,2450,0
2014-03-21,11.981,12.159,11.641,11.641,57133,0
2014-03-24,12.111,12.159,11.82,11.999,5801,0
2014-03-25,11.99,12.255,11.99,12.232,13813,0
2014-03-26,12.217,12.356,12.082,12.327,8195,0
2014-03-27,12.102,12.217,12.044,12.044,5735,0
2014-03-28,12.053,12.366,11.981,12.121,62131,0
2014-03-31,12.169,12.217,12.034,12.044,13243,0
2014-04-01,12.063,12.451,12.063,12.207,6726,0
2014-04-02,12.182,12.606,12.026,12.034,12203,0
2014-04-03,12.14,12.217,12.01,12.01,6395,0
2014-04-04,11.99,12.044,11.99,12.044,3179,0
2014-04-07,12.036,12.111,12.036,12.072,764,0
2014-04-08,12.197,12.197,12.034,12.092,1414,0
2014-04-09,12.188,12.207,12.034,12.034,6788,0
2014-04-10,12.207,12.207,12.207,12.207,363,0
2014-04-11,12.072,12.121,12.034,12.111,4577,0
2014-04-14,12.034,12.13,11.981,12.12,1438,0
2014-04-15,12.11,12.11,11.981,11.981,677,0
2014-04-16,12.121,12.121,11.378,11.433,11226,0
2014-04-17,11.531,11.981,11.531,11.886,16121,0
2014-04-21,11.755,11.755,11.471,11.491,4941,0
2014-04-22,11.284,11.745,11.284,11.708,10582,0
2014-04-23,11.698,11.698,11.558,11.576,9573,0
2014-04-24,11.736,11.895,11.708,11.848,11312,0
2014-04-28,11.668,11.755,11.668,11.755,357,0
2014-04-29,11.668,11.755,11.658,11.755,690,0
2014-04-30,11.668,11.668,11.668,11.668,120,0
2014-05-01,11.65,11.792,11.65,11.698,5215,0
2014-05-02,11.698,11.857,11.698,11.801,4729,0
2014-05-05,11.792,11.792,11.698,11.745,2773,0
2014-05-06,11.782,11.792,11.745,11.745,1427,0
2014-05-07,11.745,11.755,11.698,11.755,9588,0
2014-05-08,11.745,11.838,11.698,11.792,8261,0
2014-05-09,11.745,11.745,11.745,11.745,7600,0
2014-05-13,11.772,11.829,11.745,11.829,3007,0
2014-05-14,11.745,11.82,11.745,11.772,2347,0
2014-05-15,11.745,11.82,11.745,11.755,1077,0
2014-05-16,11.755,11.76,11.745,11.754,2747,0
2014-05-19,11.755,11.755,11.745,11.745,537,0
2014-05-20,11.755,11.755,11.755,11.755,220,0
2014-05-21,11.838,11.838,11.838,11.838,16061,0
2014-05-22,11.81,11.829,11.745,11.792,7468,0
2014-05-27,11.792,11.82,11.792,11.82,3022,0
2014-05-28,11.772,11.772,11.772,11.772,530,0
2014-05-30,11.79,11.792,11.79,11.792,1439,0
2014-06-02,11.745,11.763,11.745,11.763,1095,0
2014-06-03,11.745,11.77,11.745,11.77,1566,0
2014-06-04,11.745,11.781,11.745,11.781,2513,0
2014-06-05,11.745,11.971,11.745,11.895,10926,0
2014-06-09,11.99,11.99,11.838,11.877,1054,0
2014-06-10,12.034,12.034,11.755,11.971,22458,0
2014-06-11,11.881,12.072,11.881,12.072,948,0
2014-06-12,12.178,12.178,11.829,11.829,3532,0
2014-06-13,11.641,11.736,11.424,11.688,1885,0
2014-06-16,11.511,11.759,11.511,11.745,2840,0
2014-06-17,11.745,11.745,11.698,11.736,1973,0
2014-06-18,11.745,11.745,11.703,11.736,3064,0
2014-06-19,11.745,11.745,11.736,11.745,7130,0
2014-06-20,11.745,11.829,11.698,11.698,5979,0
2014-06-23,11.745,11.755,11.745,11.745,1418,0
2014-06-24,11.829,11.829,11.755,11.755,419,0
2014-06-25,11.745,11.755,11.65,11.755,2463,0
2014-06-26,11.792,11.829,11.745,11.829,1800,0
2014-06-27,11.81,11.877,11.81,11.838,6920,0
2014-06-30,11.82,11.829,11.736,11.745,3408,0
2014-07-01,11.688,11.877,11.605,11.877,6671,0
2014-07-02,11.792,11.971,11.792,11.792,1590,0
2014-07-03,11.432,11.585,11.432,11.585,353,0
2014-07-07,11.792,11.792,11.792,11.792,260,0
2014-07-08,11.792,12.045,11.792,12.035,499,0
2014-07-09,11.886,12.073,11.838,11.838,3847,0
2014-07-10,11.934,11.934,11.735,11.735,502,0
2014-07-11,11.585,11.848,11.585,11.848,2244,0
2014-07-14,11.81,11.838,11.801,11.81,2076,0
2014-07-15,11.801,11.907,11.801,11.838,2563,0
2014-07-16,11.848,11.981,11.826,11.838,2225,0
2014-07-17,11.895,11.895,11.792,11.792,2700,0
2014-07-18,11.792,12.027,11.792,11.81,1116,0
2014-07-21,11.81,11.838,11.81,11.838,1056,0
2014-07-23,11.886,11.961,11.877,11.961,866,0
2014-07-24,11.838,11.838,11.744,11.762,10965,0
2014-07-25,11.792,11.794,11.697,11.792,5916,0
2014-07-28,11.877,11.981,11.877,11.942,6819,0
2014-07-29,11.792,11.981,11.792,11.792,616,0
2014-07-30,11.886,11.934,11.792,11.934,5516,0
2014-07-31,11.937,11.937,11.937,11.937,360,0
2014-08-01,11.801,11.971,11.792,11.971,1861,0
2014-08-04,11.981,12.002,11.838,12.002,2032,0
2014-08-05,11.956,11.956,11.792,11.792,1716,0
2014-08-06,11.955,11.955,11.782,11.782,4625,0
2014-08-07,11.792,11.969,11.792,11.969,378,0
2014-08-08,11.897,11.897,11.792,11.792,533,0
2014-08-11,11.934,11.934,11.886,11.895,18253,0
2014-08-13,11.886,11.886,11.886,11.886,214,0
2014-08-14,11.886,11.886,11.886,11.886,317,0
2014-08-15,11.971,11.971,11.792,11.792,2520,0
2014-08-18,11.838,11.949,11.792,11.949,1784,0
2014-08-19,11.857,11.857,11.838,11.838,280,0
2014-08-20,11.838,12.007,11.838,11.886,1362,0
2014-08-21,11.838,11.838,11.838,11.838,108,0
2014-08-25,11.981,11.981,11.838,11.838,934,0
2014-08-26,11.877,11.877,11.838,11.838,651,0
2014-08-27,11.838,12,11.792,11.981,11450,0
2014-08-28,12.017,12.017,11.838,11.848,9406,0
2014-08-29,11.801,11.801,11.801,11.801,189,0
2014-09-02,11.792,11.838,11.782,11.792,20457,0
2014-09-03,11.792,11.971,11.744,11.754,6908,0
2014-09-04,11.763,11.895,11.763,11.838,3321,0
2014-09-05,11.838,11.838,11.838,11.838,533,0
2014-09-08,11.792,11.877,11.604,11.744,16380,0
2014-09-09,11.791,11.791,11.791,11.791,248,0
2014-09-10,11.649,11.697,11.649,11.657,1811,0
2014-09-11,11.687,11.687,11.469,11.622,22563,0
2014-09-12,11.557,11.575,11.557,11.557,1908,0
2014-09-15,11.735,11.763,11.547,11.557,1061,0
2014-09-16,11.509,11.647,11.432,11.509,36057,0
2014-09-17,11.735,11.735,11.735,11.735,121,0
2014-09-18,11.604,11.622,11.604,11.622,478,0
2014-09-19,11.622,11.622,11.604,11.604,591,0
2014-09-22,11.707,11.707,11.622,11.622,336,0
2014-09-23,11.595,11.649,11.557,11.557,1357,0
2014-09-24,11.509,11.631,11.509,11.604,435,0
2014-09-26,11.557,11.557,11.557,11.557,2134,0
2014-09-29,11.604,11.612,11.516,11.557,14461,0
2014-10-01,11.557,11.649,11.557,11.649,665,0
2014-10-02,11.657,11.657,11.649,11.649,480,0
2014-10-03,11.783,11.783,11.783,11.783,283,0
2014-10-06,11.622,11.64,11.612,11.612,1586,0
2014-10-07,11.604,11.649,11.595,11.595,2451,0
2014-10-09,11.557,11.604,11.557,11.604,3395,0
2014-10-13,11.557,11.612,11.517,11.517,6017,0
2014-10-14,11.528,11.604,11.468,11.498,1412,0
2014-10-15,11.557,11.604,11.508,11.508,19073,0
2014-10-16,11.557,11.677,11.518,11.662,28310,0
2014-10-17,11.839,11.887,11.657,11.887,8182,0
2014-10-20,11.887,11.935,11.887,11.887,5197,0
2014-10-21,11.962,11.962,11.887,11.935,3015,0
2014-10-23,11.906,12.029,11.887,11.887,1358,0
2014-10-24,11.887,12.029,11.887,12.029,14325,0
2014-10-27,11.744,12.019,11.744,11.982,10324,0
2014-10-28,12.009,12.019,11.982,11.982,1320,0
2014-10-29,12.066,12.066,12.066,12.066,213,0
2014-10-30,11.982,11.982,11.937,11.982,471,0
2014-10-31,12.066,12.066,12.066,12.066,259,0
2014-11-03,12.037,12.066,11.982,12.029,4614,0
2014-11-04,12.066,12.066,12.066,12.066,436,0
2014-11-05,12.066,12.066,12.066,12.066,152,0
2014-11-06,12.075,12.075,12.064,12.066,2111,0
2014-11-07,12.105,12.123,12.105,12.123,212,0
2014-11-10,12.075,12.124,12.075,12.075,1509,0
2014-11-11,12.029,12.124,12.029,12.124,6972,0
2014-11-12,12.124,12.124,12.029,12.124,1155,0
2014-11-13,12.17,12.17,12.17,12.17,1179,0
2014-11-14,12.247,12.264,12.172,12.264,4188,0
2014-11-18,12.143,12.143,12.124,12.124,1588,0
2014-11-19,12.143,12.294,12.124,12.266,1153,0
2014-11-20,12.292,12.292,12.292,12.292,133,0
2014-11-21,12.172,12.264,12.124,12.264,6882,0
2014-11-25,12.408,12.597,12.292,12.312,35523,0
2014-11-26,12.223,12.223,12.223,12.223,108,0
2014-12-01,12.143,12.143,12.143,12.143,1932,0
2014-12-03,12.247,12.247,12.247,12.247,689,0
2014-12-04,12.55,12.634,12.521,12.634,2008,0
2014-12-05,12.55,12.597,12.456,12.597,2257,0
2014-12-08,12.464,12.597,12.456,12.55,26169,0
2014-12-10,12.55,12.55,12.55,12.55,195,0
2014-12-11,12.456,12.597,12.456,12.597,485,0
2014-12-12,12.361,12.55,12.361,12.55,425,0
2014-12-15,12.312,12.312,12.312,12.312,2666,0
2014-12-17,12.322,12.55,12.322,12.55,1451,0
2014-12-18,12.322,12.597,12.322,12.597,294,0
2014-12-19,12.597,12.597,12.55,12.55,3459,0
2014-12-22,12.332,12.691,12.332,12.408,808,0
2014-12-23,12.398,12.711,12.398,12.644,1410,0
2014-12-24,12.395,12.681,12.395,12.681,2743,0
2014-12-29,12.408,12.691,12.408,12.691,2734,0
2014-12-30,12.361,12.501,12.361,12.501,214,0
2014-12-31,12.493,12.722,12.36,12.521,11249,0
2015-01-02,12.493,12.607,12.464,12.607,2364,0
2015-01-05,12.742,12.742,12.742,12.742,238,0
2015-01-06,12.702,12.702,12.36,12.456,1486,0
2015-01-07,12.456,12.625,12.456,12.625,2540,0
2015-01-08,12.464,12.511,12.369,12.383,4074,0
2015-01-09,12.597,12.597,12.456,12.456,16198,0
2015-01-12,12.456,12.742,12.456,12.712,2840,0
2015-01-13,12.473,12.654,12.473,12.483,413,0
2015-01-14,12.659,12.718,12.592,12.617,19045,0
2015-01-15,12.712,12.712,12.712,12.712,200,0
2015-01-16,12.712,12.742,12.702,12.722,2995,0
2015-01-20,12.825,12.825,12.597,12.825,1892,0
2015-01-21,12.816,13.795,12.816,13.404,18073,0
2015-01-22,13.322,13.404,13.312,13.404,5315,0
2015-01-23,13.529,13.947,13.529,13.548,8843,0
2015-01-26,14.68,14.689,13.974,14.213,17273,0
2015-01-27,14.737,14.737,14.497,14.497,2042,0
2015-01-28,14.453,14.453,14.261,14.261,2471,0
2015-01-29,14.405,14.405,14.281,14.281,6119,0
2015-01-30,14.023,14.023,13.828,13.828,6055,0
2015-02-02,14.737,14.737,13.964,14.063,4743,0
2015-02-03,14.309,14.404,14.072,14.261,5296,0
2015-02-04,14.213,14.213,14.023,14.023,2099,0
2015-02-05,14.238,14.261,14.232,14.261,630,0
2015-02-06,14.033,14.138,13.844,14.128,11703,0
2015-02-09,13.576,14.119,13.566,14.119,8824,0
2015-02-10,13.648,14.119,13.648,14.1,1626,0
2015-02-11,13.756,13.936,13.746,13.936,2134,0
2015-02-12,14.043,14.043,13.765,13.765,1283,0
2015-02-13,13.691,13.994,13.691,13.723,1073,0
2015-02-17,13.691,13.834,13.691,13.738,2454,0
2015-02-18,13.738,13.738,13.691,13.691,710,0
2015-02-20,13.834,13.834,13.815,13.815,2015,0
2015-02-23,13.653,13.653,13.653,13.653,300,0
2015-02-24,13.691,13.738,13.621,13.621,1572,0
2015-02-25,13.643,13.729,13.643,13.719,651,0
2015-02-26,13.691,13.815,13.691,13.815,806,0
2015-02-27,13.909,13.909,13.719,13.719,4544,0
2015-03-02,13.785,13.795,13.785,13.795,529,0
2015-03-03,13.719,14.023,13.719,14.004,841,0
2015-03-04,14.1,14.1,14.1,14.1,1049,0
2015-03-05,14.261,14.261,14.176,14.222,841,0
2015-03-11,14.176,14.213,13.824,13.824,841,0
2015-03-12,13.874,14.081,13.844,14.081,4418,0
2015-03-13,14.081,14.081,14.081,14.081,211,0
2015-03-16,14.043,14.072,14.043,14.072,211,0
2015-03-17,14.119,14.119,14.119,14.119,630,0
2015-03-18,14.166,14.166,14.166,14.166,419,0
2015-03-20,14.119,14.166,14.023,14.166,5050,0
2015-03-23,14.242,14.252,13.633,13.633,3262,0
2015-03-24,13.681,13.746,13.681,13.719,630,0
2015-03-25,13.909,14.204,13.701,13.701,737,0
2015-03-26,13.596,13.729,13.596,13.691,1367,0
2015-03-27,13.738,13.738,13.738,13.738,108,0
2015-03-30,13.738,13.795,13.738,13.795,529,0
2015-04-01,13.691,13.738,13.691,13.738,1573,0
2015-04-02,13.632,13.652,13.595,13.652,1155,0
2015-04-06,14.273,14.273,13.595,14.273,1467,0
2015-04-07,13.729,14.064,13.729,13.756,1061,0
2015-04-09,13.738,14.12,13.738,13.738,418,0
2015-04-15,13.824,13.824,13.785,13.785,498,0
2015-04-16,13.874,13.874,13.775,13.775,898,0
2015-04-17,13.834,13.834,13.642,13.642,628,0
2015-04-20,13.691,13.834,13.691,13.785,4099,0
2015-04-21,13.739,13.739,13.739,13.739,210,0
2015-04-22,13.738,13.785,13.738,13.785,710,0
2015-04-24,13.909,13.909,13.909,13.909,205,0
2015-04-28,13.928,13.928,13.71,13.928,17160,0
2015-04-29,13.928,14.073,13.928,14.064,3251,0
2015-04-30,14.158,14.158,14.158,14.158,108,0
2015-05-01,14.177,14.177,14.177,14.177,108,0
2015-05-04,14.148,14.167,14.148,14.167,3459,0
2015-05-05,14.073,14.073,14.073,14.073,735,0
2015-05-06,14.12,14.139,14.12,14.12,4109,0
2015-05-07,14.12,14.12,14.12,14.12,1062,0
2015-05-08,14.12,14.12,13.883,13.928,2830,0
2015-05-12,13.901,13.901,13.901,13.901,108,0
2015-05-13,13.975,13.975,13.883,13.883,210,0
2015-05-14,13.883,13.909,13.883,13.909,317,0
2015-05-18,13.883,13.883,13.883,13.883,476,0
2015-05-19,13.901,13.901,13.883,13.883,1046,0
2015-05-20,13.937,14.054,13.937,14.054,317,0
2015-05-26,13.883,13.883,13.883,13.883,1047,0
2015-05-27,13.928,14.073,13.919,13.919,527,0
2015-06-01,13.909,13.909,13.883,13.883,1090,0
2015-06-03,13.701,13.701,13.701,13.701,317,0
2015-06-04,13.701,13.701,13.701,13.701,210,0
2015-06-05,13.701,14.205,13.595,14.101,1573,0
2015-06-08,14.12,14.12,13.975,14.073,527,0
2015-06-09,14.195,14.195,14.101,14.101,403,0
2015-06-10,14.263,14.263,13.822,14.12,1077,0
2015-06-11,14.12,14.12,13.854,13.854,889,0
2015-06-12,14.073,14.073,14.073,14.073,317,0
2015-06-15,14.044,14.31,14.044,14.31,9015,0
2015-06-16,14.253,14.282,13.785,14.244,15198,0
2015-06-17,14.3,14.31,14.244,14.263,6288,0
2015-06-18,14.3,14.548,13.785,14.5,12684,0
2015-06-19,14.5,14.5,13.883,13.883,33646,0
2015-06-22,13.955,14.377,13.883,14.377,16772,0
2015-06-23,14.35,14.35,14.329,14.329,628,0
2015-06-24,13.883,13.883,13.883,13.883,317,0
2015-06-26,14.082,14.215,14.082,14.215,1573,0
2015-06-29,14.044,14.407,14.044,14.407,628,0
2015-06-30,14.31,14.31,14.044,14.044,1857,0
2015-07-02,14.492,14.492,13.947,13.947,1568,0
2015-07-06,13.995,14.034,13.955,14.034,316,0
2015-07-08,13.975,14.054,13.975,13.975,7103,0
2015-07-10,14.12,14.359,14.12,14.225,2403,0
2015-07-15,14.073,14.233,14.024,14.024,7926,0
2015-07-16,14.167,14.274,14.167,14.274,2194,0
2015-07-17,14.167,14.167,14.158,14.167,4283,0
2015-07-21,14.359,14.359,14.167,14.167,1252,0
2015-07-24,14.196,14.196,14.196,14.196,108,0
2015-07-27,14.034,14.034,14.034,14.034,417,0
2015-07-28,14.11,14.11,14.054,14.054,1359,0
2015-07-29,14.167,14.167,14.167,14.167,209,0
2015-07-30,14.034,14.054,14.034,14.054,525,0
2015-07-31,14.186,14.186,14.186,14.186,417,0
2015-08-03,14.12,14.186,14.12,14.12,2487,0
2015-08-06,14.349,14.349,14.349,14.349,474,0
2015-08-07,14.044,14.054,14.044,14.054,209,0
2015-08-10,14.054,14.054,14.054,14.054,209,0
2015-08-11,14.55,14.55,14.55,14.55,1025,0
2015-08-12,14.34,14.408,14.311,14.408,1568,0
2015-08-13,14.148,14.177,14.148,14.177,1151,0
2015-08-14,14.167,14.206,14.167,14.206,417,0
2015-08-17,14.206,14.206,14.206,14.206,108,0
2015-08-20,14.167,14.206,14.167,14.206,1043,0
2015-08-24,14.005,14.073,13.755,14.073,2479,0
2015-08-25,14.264,14.264,13.985,13.985,1043,0
2015-08-26,13.985,14.139,13.975,13.975,525,0
2015-08-27,14.044,14.044,14.044,14.044,209,0
2015-08-28,14.206,14.206,14.044,14.044,417,0
2015-08-31,14.044,14.216,14.044,14.206,4596,0
2015-09-01,14.167,14.216,14.054,14.167,1252,0
2015-09-02,13.985,14.33,13.985,14.015,525,0
2015-09-03,14.024,14.264,14.015,14.015,3657,0
2015-09-08,13.975,14.005,13.593,13.737,7210,0
2015-09-09,13.784,13.901,13.545,13.545,7729,0
2015-09-10,13.69,14.092,13.69,13.737,4739,0
2015-09-11,13.784,13.794,13.784,13.784,4283,0
2015-09-14,13.545,14.044,13.545,13.965,9715,0
2015-09-15,13.755,14.167,13.737,13.909,15983,0
2015-09-16,13.909,14.167,13.882,13.891,4388,0
2015-09-17,13.882,14.254,13.882,14.092,13780,0
2015-09-18,13.784,14.12,13.784,14.101,76778,0
2015-09-21,13.651,14.12,13.641,14.024,1568,0
2015-09-22,13.833,13.863,13.833,13.853,1043,0
2015-09-23,13.784,14.073,13.784,13.833,2437,0
2015-09-24,13.794,13.909,13.794,13.909,7098,0
2015-09-25,13.882,14.034,13.882,13.995,1880,0
2015-09-28,13.882,14.034,13.882,14.015,983,0
2015-09-29,14.064,14.073,14.024,14.044,3030,0
2015-09-30,14.092,14.092,14.024,14.044,5432,0
2015-10-01,14.073,14.197,14.073,14.148,3122,0
2015-10-02,14.265,14.265,14.129,14.139,2603,0
2015-10-05,14.139,14.139,14.12,14.139,1551,0
2015-10-06,14.12,14.265,14.073,14.246,3020,0
2015-10-07,14.265,14.265,14.129,14.129,747,0
2015-10-08,14.12,14.255,14.12,14.139,2603,0
2015-10-09,14.265,14.265,14.139,14.139,208,0
2015-10-12,14.12,14.139,14.12,14.139,450,0
2015-10-13,14.139,14.139,14.139,14.139,108,0
2015-10-14,14.12,14.12,14.12,14.12,208,0
2015-10-15,14.265,14.265,14.139,14.139,1771,0
2015-10-16,13.67,13.928,13.67,13.832,15929,0
2015-10-19,13.909,13.909,13.736,13.736,1759,0
2015-10-20,14.167,14.167,13.773,13.872,1355,0
2015-10-21,13.803,14.005,13.803,13.803,832,0
2015-10-22,13.881,13.928,13.881,13.928,731,0
2015-10-23,13.928,13.928,13.89,13.89,1563,0
2015-10-26,14.129,14.148,13.881,13.955,2187,0
2015-10-27,14.024,14.073,14.024,14.073,624,0
2015-10-29,14.101,14.101,14.024,14.024,523,0
2015-10-30,14.148,14.148,14.034,14.034,2395,0
2015-11-02,14.12,14.12,14.12,14.12,158,0
2015-11-03,14.024,14.024,14.024,14.024,208,0
2015-11-06,14.129,14.139,14.129,14.139,731,0
2015-11-09,14.12,14.12,14.12,14.12,1043,0
2015-11-11,14.044,14.044,14.044,14.044,208,0
2015-11-12,14.11,14.11,14.034,14.034,18427,0
2015-11-16,14.024,14.034,14.024,14.034,624,0
2015-11-17,14.024,14.024,14.024,14.024,108,0
2015-11-18,14.024,14.024,14.024,14.024,208,0
2015-11-24,13.965,14.275,13.965,14.275,4269,0
2015-11-27,14.082,14.197,14.082,14.197,315,0
2015-12-01,14.12,14.167,14.082,14.142,1120,0
2015-12-02,14.265,14.265,14.216,14.216,3498,0
2015-12-03,14.207,14.216,14.139,14.139,577,0
2015-12-04,14.158,14.226,14.158,14.226,2811,0
2015-12-07,14.167,14.167,14.167,14.167,208,0
2015-12-08,14.12,14.216,14.12,14.216,8266,0
2015-12-09,14.207,14.265,14.207,14.265,4269,0
2015-12-10,14.312,14.312,14.312,14.312,108,0
2015-12-11,14.284,14.284,14.284,14.284,8642,0
2015-12-14,14.389,14.389,14.226,14.226,221,0
2015-12-15,14.284,14.284,14.284,14.284,523,0
2015-12-16,14.284,14.284,13.754,14.284,3437,0
2015-12-17,14.36,14.389,14.36,14.36,1040,0
2015-12-18,14.418,14.428,14.36,14.428,1874,0
2015-12-21,14.428,14.629,14.418,14.428,1147,0
2015-12-23,14.409,14.418,14.409,14.418,1457,0
2015-12-24,14.509,14.509,14.399,14.409,5097,0
2015-12-28,14.552,14.552,14.409,14.428,586,0
2015-12-29,14.889,14.889,14.467,14.467,660,0
2015-12-30,14.61,14.61,14.523,14.523,1120,0
2015-12-31,14.678,14.726,14.485,14.726,3784,0
2016-01-04,14.582,14.726,14.582,14.726,312,0
2016-01-05,14.726,14.871,14.697,14.871,1994,0
2016-01-06,14.881,14.881,14.759,14.759,3259,0
2016-01-07,14.91,14.919,14.872,14.91,3832,0
2016-01-08,14.64,14.64,14.64,14.64,106,0
2016-01-11,14.675,14.675,14.582,14.63,5356,0
2016-01-12,14.785,14.804,14.687,14.687,312,0
2016-01-13,14.726,14.968,14.726,14.86,27623,0
2016-01-14,15.054,15.054,14.857,14.857,258,0
2016-01-15,14.678,14.968,14.678,14.697,2886,0
2016-01-19,14.726,14.726,14.726,14.726,1554,0
2016-01-20,14.726,14.871,14.678,14.775,3530,0
2016-01-21,14.678,14.775,14.291,14.533,15061,0
2016-01-22,14.533,14.582,14.533,14.582,1554,0
2016-01-25,14.562,14.562,14.562,14.562,364,0
2016-01-26,14.533,14.833,14.533,14.687,2262,0
2016-01-27,14.582,14.582,14.562,14.572,460,0
2016-01-28,14.572,14.757,14.533,14.533,2071,0
2016-01-29,14.668,14.668,14.542,14.582,2892,0
2016-02-01,14.582,15.344,14.582,14.775,519,0
2016-02-02,14.775,14.775,14.775,14.775,106,0
2016-02-08,15.016,15.039,15.016,15.039,414,0
2016-02-11,14.918,14.918,14.582,14.717,3553,0
2016-02-12,14.504,14.504,14.34,14.34,2175,0
2016-02-17,14.678,14.717,14.678,14.678,2071,0
2016-02-18,14.485,14.485,14.437,14.485,8154,0
2016-02-19,14.291,14.291,14.291,14.291,242,0
2016-02-22,14.823,14.823,14.795,14.795,207,0
2016-02-23,14.504,14.504,14.485,14.485,3469,0
2016-02-25,14.506,14.506,14.476,14.485,6972,0
2016-02-29,14.485,14.485,14.485,14.485,575,0
2016-03-01,14.427,14.726,14.34,14.702,1968,0
2016-03-02,14.582,14.582,14.582,14.582,131,0
2016-03-03,14.369,14.523,14.369,14.494,1049,0
2016-03-04,14.533,14.678,14.485,14.678,1242,0
2016-03-07,14.582,14.582,14.485,14.485,1317,0
2016-03-10,14.485,14.485,14.485,14.485,154,0
2016-03-11,14.504,14.601,14.476,14.485,6835,0
2016-03-16,14.533,14.533,14.528,14.528,901,0
2016-03-21,14.388,14.437,14.388,14.437,2143,0
2016-03-22,14.485,14.485,14.485,14.485,121,0
2016-03-28,14.62,14.717,14.62,14.717,6800,0
2016-03-29,14.784,14.784,14.485,14.485,1778,0
2016-03-30,14.533,14.562,14.533,14.562,207,0
2016-03-31,14.466,14.81,14.466,14.533,2416,0
2016-04-01,14.542,14.542,14.542,14.542,122,0
2016-04-04,14.902,14.97,14.892,14.97,804,0
2016-04-05,14.98,15.077,14.98,15.077,206,0
2016-04-06,14.804,14.804,14.804,14.804,194,0
2016-04-07,15.048,15.291,14.572,15.242,5867,0
2016-04-08,14.62,15.048,14.62,14.756,1874,0
2016-04-11,15.106,15.436,14.896,14.896,858,0
2016-04-13,15.281,15.291,15.087,15.291,1191,0
2016-04-14,15.291,15.776,15.291,15.532,3148,0
2016-04-15,15.096,15.096,15.096,15.096,246,0
2016-04-18,15.085,15.776,15.048,15.436,3096,0
2016-04-19,15.124,15.704,15.048,15.704,19146,0
2016-04-20,15.378,15.378,15.213,15.292,12259,0
2016-04-22,15.223,15.436,15.223,15.436,265,0
2016-04-25,15.552,15.552,15.174,15.504,883,0
2016-04-26,15.436,15.564,15.338,15.388,2995,0
2016-04-28,15.532,15.532,15.532,15.532,206,0
2016-04-29,15.097,15.532,15.097,15.532,495,0
2016-05-02,15.338,15.338,15.338,15.338,133,0
2016-05-03,15.31,15.31,15.31,15.31,11743,0
2016-05-05,15.164,15.194,15.164,15.194,241,0
2016-05-06,15.408,15.408,15.408,15.408,104,0
2016-05-09,15.582,15.679,15.3,15.63,628,0
2016-05-10,15.532,15.532,15.261,15.485,1001,0
2016-05-11,15.3,15.592,15.242,15.3,2959,0
2016-05-12,15.174,15.174,15.174,15.174,106,0
2016-05-17,15.679,15.716,15.674,15.679,10882,0
2016-05-19,15.096,15.096,15.096,15.096,509,0
2016-05-20,15.716,15.716,15.552,15.552,259,0
2016-05-25,15.582,15.582,15.582,15.582,1114,0
2016-05-26,15.726,15.726,15.437,15.437,2425,0
2016-05-31,15.483,15.512,15.483,15.512,825,0
2016-06-01,15.532,15.63,15.532,15.532,6169,0
2016-06-02,15.776,15.776,15.504,15.504,772,0
2016-06-03,15.532,15.776,15.532,15.582,12320,0
2016-06-06,15.532,15.582,15.436,15.495,11341,0
2016-06-07,15.437,15.532,15.437,15.485,4066,0
2016-06-08,15.532,15.582,15.436,15.532,12309,0
2016-06-09,15.532,15.587,15.485,15.582,12918,0
2016-06-10,15.726,15.726,15.388,15.606,1892,0
2016-06-13,15.63,15.669,15.63,15.669,206,0
2016-06-15,15.63,15.63,15.63,15.63,104,0
2016-06-16,15.659,15.659,15.485,15.495,1336,0
2016-06-17,15.541,15.602,15.532,15.532,1156,0
2016-06-20,15.542,15.542,15.542,15.542,261,0
2016-06-23,15.532,15.532,15.532,15.532,114,0
2016-06-24,15.368,15.378,15.34,15.378,1903,0
2016-06-27,15.338,15.669,15.338,15.338,1266,0
2016-06-30,15.728,15.807,15.583,15.583,711,0
2016-07-01,15.661,15.661,15.661,15.661,615,0
2016-07-05,15.632,15.642,15.632,15.642,287,0
2016-07-06,15.798,15.798,15.612,15.612,360,0
2016-07-07,15.798,15.857,15.708,15.857,7807,0
2016-07-08,15.807,16.763,15.798,15.857,5616,0
2016-07-11,16.027,16.027,15.691,15.947,604,0
2016-07-12,16.343,16.588,16.052,16.403,5911,0
2016-07-13,16.022,16.022,16.022,16.022,512,0
2016-07-14,15.886,16.472,15.807,15.953,848,0
2016-07-15,16.227,16.227,16.227,16.227,569,0
2016-07-18,15.953,15.953,15.708,15.708,4025,0
2016-07-19,15.671,15.671,15.666,15.671,309,0
2016-07-20,15.708,16.06,15.671,16.06,7508,0
2016-07-21,15.674,16.1,15.674,16.1,255,0
2016-07-27,15.857,15.857,15.857,15.857,300816,0
2016-07-28,15.613,15.671,15.613,15.671,205,0
2016-07-29,16.118,16.178,15.652,15.817,1435,0
2016-08-01,16.265,16.417,15.923,16.247,781,0
2016-08-02,16.491,16.52,16.295,16.491,2555,0
2016-08-03,16.509,16.509,16.198,16.491,4415,0
2016-08-04,18.246,18.246,15.818,16.1,10351,0
2016-08-05,16.432,16.432,16.022,16.042,1025,0
2016-08-09,16.1,16.442,16.003,16.003,6456,0
2016-08-10,16.1,16.323,15.963,15.963,7719,0
2016-08-11,16.1,16.1,16.096,16.096,362,0
2016-08-12,16.091,16.128,16.091,16.1,1111,0
2016-08-15,16.062,16.295,15.886,15.886,9269,0
2016-08-16,15.857,16.072,15.807,15.857,78299,0
2016-08-17,16.072,16.072,16.072,16.072,352,0
2016-08-19,16.042,16.042,15.904,15.904,232,0
2016-08-24,15.953,16.002,15.953,15.983,1774,0
2016-08-26,16.003,16.003,15.758,15.758,717,0
2016-08-29,15.708,16.003,15.708,16.003,455,0
2016-08-30,16.003,16.003,16.003,16.003,103,0
2016-08-31,15.973,16.003,15.857,15.857,360,0
2016-09-06,15.904,16.003,15.904,15.963,307,0
2016-09-07,16.003,16.003,16.003,16.003,103,0
2016-09-08,15.953,16.304,15.953,16.295,1025,0
2016-09-12,15.905,16.287,15.847,16.287,1240,0
2016-09-13,15.847,16.295,15.817,16.198,2571,0
2016-09-14,16.295,16.295,16.188,16.295,539,0
2016-09-15,16.217,16.217,16.217,16.217,135,0
2016-09-16,15.923,16.295,15.708,15.708,8907,0
2016-09-20,15.718,15.718,15.612,15.612,1954,0
2016-09-21,15.758,15.758,15.627,15.627,613,0
2016-09-22,15.614,15.778,15.614,15.778,1260,0
2016-09-23,15.622,15.622,15.622,15.622,640,0
2016-09-26,15.827,15.837,15.613,15.837,1845,0
2016-09-28,15.876,15.876,15.652,15.652,347,0
2016-09-29,15.857,15.904,15.667,15.728,7741,0
2016-09-30,15.653,15.758,15.653,15.758,717,0
2016-10-03,15.748,16.355,15.632,15.904,2662,0
2016-10-04,16.158,16.197,15.904,15.905,1750,0
2016-10-05,16.082,16.113,16.082,16.113,1420,0
2016-10-06,16.325,16.503,16.315,16.503,1039,0
2016-10-07,16.521,16.521,16.521,16.521,362,0
2016-10-10,16.521,16.521,16.511,16.521,1233,0
2016-10-13,16.082,16.209,16.082,16.101,617,0
2016-10-14,16.275,16.418,16.275,16.418,850,0
2016-10-17,16.41,16.41,16.41,16.41,124,0
2016-10-18,15.943,16.356,15.943,16.356,1362,0
2016-10-19,16.189,16.521,16.189,16.521,1370,0
2016-10-20,16.494,16.591,16.48,16.591,9112,0
2016-10-21,16.445,16.521,16.445,16.521,1150,0
2016-10-24,16.3,16.522,16.259,16.475,3570,0
2016-10-25,16.189,16.503,16.189,16.503,246,0
2016-10-26,16.317,16.317,16.317,16.317,1530,0
2016-10-27,16.51,16.561,16.5,16.561,3671,0
2016-10-28,16.455,16.455,16.455,16.455,510,0
2016-11-01,16.289,16.571,16.279,16.571,11944,0
2016-11-02,16.534,16.671,16.385,16.395,15363,0
2016-11-07,16.445,16.445,16.445,16.445,217,0
2016-11-08,16.527,16.527,16.508,16.508,706,0
2016-11-09,16.385,16.581,16.385,16.571,3779,0
2016-11-10,16.521,16.552,16.521,16.552,714,0
2016-11-11,16.521,16.591,16.521,16.591,13554,0
2016-11-14,16.587,16.591,16.581,16.591,1122,0
2016-11-15,16.591,16.591,16.591,16.591,104,0
2016-11-16,16.591,16.661,16.571,16.621,5713,0
2016-11-17,16.591,20.062,16.521,17.157,29157,0
2016-11-18,17.063,17.346,17.063,17.346,2566,0
2016-11-21,16.189,17.111,16.189,17.111,6260,0
2016-11-22,17.101,17.895,17.047,17.895,7332,0
2016-11-23,17.641,17.641,17.641,17.641,134,0
2016-11-28,17.405,17.405,17.405,17.405,252,0
2016-11-29,17.179,17.493,17.149,17.249,2295,0
2016-11-30,17.249,17.249,17.249,17.249,103,0
2016-12-01,17.405,17.748,17.375,17.405,27173,0
2016-12-02,17.456,17.552,17.455,17.457,2651,0
2016-12-05,17.484,17.484,17.484,17.484,141,0
2016-12-06,17.503,17.631,17.502,17.631,1598,0
2016-12-07,17.651,17.651,17.651,17.651,115,0
2016-12-08,17.641,18.287,17.631,18.003,19770,0
2016-12-13,17.934,17.934,17.934,17.934,332,0
2016-12-14,18.14,18.336,18.14,18.336,6151,0
2016-12-15,18.631,18.631,18.488,18.488,652,0
2016-12-16,18.457,18.457,18.457,18.457,240,0
2016-12-19,18.336,18.416,18.336,18.416,359,0
2016-12-20,18.336,18.729,17.883,18.632,22500,0
2016-12-21,18.632,18.632,18.406,18.552,3333,0
2016-12-22,18.582,18.582,18.489,18.533,1251,0
2016-12-23,18.622,18.622,18.498,18.533,953,0
2016-12-27,18.533,18.582,18.14,18.523,20408,0
2016-12-28,19.121,19.611,19.121,19.513,3055,0
2016-12-29,19.513,20.893,19.513,20.893,4211,0
2016-12-30,20.203,21.632,20.203,20.873,20097,0
2017-01-03,20.696,21.484,18.725,21.484,5557,0
2017-01-04,21.396,21.484,20.105,20.4,2761,0
2017-01-05,18.987,20.203,18.987,20.203,2397,0
2017-01-09,20.203,20.213,19.711,19.935,2840,0
2017-01-10,19.927,19.927,19.927,19.927,193,0
2017-01-11,19.976,20.006,19.976,20.006,406,0
2017-01-12,20.686,20.696,20.343,20.343,1680,0
2017-01-13,20.154,20.558,20.154,20.41,1244,0
2017-01-17,19.224,19.533,19.109,19.518,4745,0
2017-01-18,19.908,20.114,19.859,20.114,789,0
2017-01-19,20.676,20.676,20.676,20.676,244,0
2017-01-20,20.364,20.696,19.156,19.156,3568,0
2017-01-23,19.365,19.572,19.365,19.572,1082,0
2017-01-25,19.593,20.114,19.593,20.114,1212,0
2017-01-26,19.759,20.179,19.068,19.068,902,0
2017-01-27,19.061,19.061,19.061,19.061,548,0
2017-01-30,20.115,20.115,19.613,19.613,250,0
2017-01-31,19.956,20.105,19.956,20.105,697,0
2017-02-01,20.006,20.056,19.286,19.996,12380,0
2017-02-02,19.996,20.006,19.898,19.976,1033,0
2017-02-03,19.286,19.286,19.286,19.286,683,0
2017-02-06,20.006,20.006,19.966,19.966,351,0
2017-02-07,19.249,20.006,19.249,19.572,1635,0
2017-02-08,19.956,19.956,19.402,19.927,598,0
2017-02-09,19.956,19.956,19.118,19.612,1027,0
2017-02-10,19.785,19.927,19.612,19.71,3145,0
2017-02-13,19.71,20.203,19.65,20.055,11558,0
2017-02-16,20.006,20.006,20.006,20.006,101,0
2017-02-17,19.72,19.996,19.71,19.976,2314,0
2017-02-21,19.996,20.006,19.996,20.006,469,0
2017-02-22,19.976,20.056,19.931,20.056,3665,0
2017-02-24,20.026,20.056,20.026,20.056,8426,0
2017-02-27,19.879,20.656,19.879,20.567,2608,0
2017-02-28,20.183,20.183,19.908,19.956,1492,0
2017-03-01,20.253,20.45,19.218,19.947,1641,0
2017-03-02,19.71,20.213,19.71,20.213,1218,0
2017-03-03,19.73,20.45,19.721,20.45,3696,0
2017-03-06,20.4,20.4,19.72,19.72,406,0
2017-03-07,19.956,19.956,19.956,19.956,101,0
2017-03-08,20.253,20.253,19.71,20.065,2171,0
2017-03-09,19.839,19.839,19.839,19.839,101,0
2017-03-10,20.178,20.178,20.016,20.016,936,0
2017-03-13,20.178,20.178,20.144,20.144,655,0
2017-03-14,20.154,20.193,19.74,19.759,5574,0
2017-03-15,19.937,20.183,19.878,19.878,1136,0
2017-03-16,19.72,19.72,19.72,19.72,386,0
2017-03-17,19.986,20.597,19.986,20.597,1408,0
2017-03-20,19.809,19.868,19.71,19.809,1657,0
2017-03-21,19.71,20.262,19.612,19.612,3126,0
2017-03-22,19.228,19.71,19.228,19.673,7456,0
2017-03-23,19.889,19.889,19.889,19.889,537,0
2017-03-24,19.956,19.966,19.956,19.956,609,0
2017-03-27,19.552,19.72,19.552,19.72,581,0
2017-03-28,19.868,19.868,19.868,19.868,127,0
2017-03-29,19.898,20.193,19.898,20.183,393,0
2017-03-30,19.937,19.937,17.946,19.759,4696,0
2017-03-31,19.314,19.314,18.878,18.878,485,0
2017-04-03,19.758,19.758,19.502,19.502,760,0
2017-04-04,19.621,19.621,19.621,19.621,115,0
2017-04-05,19.661,19.879,19.661,19.879,1210,0
2017-04-07,18.324,18.324,18.324,18.324,100,0
2017-04-10,18.898,18.898,18.898,18.898,100,0
2017-04-11,19.864,19.864,18.98,19.116,1924,0
2017-04-13,20.235,20.235,19.809,19.809,320,0
2017-04-17,20.255,20.255,19.116,19.611,2517,0
2017-04-18,19.686,19.73,19.661,19.73,1241,0
2017-04-19,19.701,19.716,19.656,19.656,2052,0
2017-04-20,19.759,19.759,19.353,19.353,541,0
2017-04-21,19.611,19.611,19.611,19.611,2947,0
2017-04-24,19.899,19.899,19.661,19.661,319,0
2017-04-25,19.611,19.809,19.611,19.809,7656,0
2017-04-26,19.889,19.889,19.889,19.889,202,0
2017-04-28,19.809,20.533,19.809,20.295,2771,0
2017-05-01,19.869,19.869,19.859,19.859,741,0
2017-05-02,20.047,20.047,20.047,20.047,206,0
2017-05-03,19.918,19.926,19.859,19.869,1302,0
2017-05-04,19.642,19.642,19.642,19.642,507,0
2017-05-05,19.799,19.809,19.754,19.809,1046,0
2017-05-08,19.363,19.727,19.363,19.727,244,0
2017-05-09,19.71,19.71,19.71,19.71,122,0
2017-05-10,19.71,19.71,19.661,19.661,1104,0
2017-05-11,19.631,19.641,19.611,19.641,1782,0
2017-05-16,19.859,19.859,19.859,19.859,1722,0
2017-05-17,19.762,19.762,19.651,19.651,570,0
2017-05-18,19.739,19.739,19.739,19.739,525,0
2017-05-23,19.612,19.621,19.611,19.611,1514,0
2017-05-25,19.759,19.759,19.759,19.759,521,0
2017-05-26,19.859,19.859,18.849,18.915,1941,0
2017-05-30,19.215,19.215,19.215,19.215,184,0
2017-05-31,19.611,19.932,19.522,19.594,3719,0
2017-06-01,19.611,20.601,19.611,19.839,1755,0
2017-06-05,19.71,19.71,19.71,19.71,371,0
2017-06-06,19.438,19.918,19.438,19.918,474,0
2017-06-08,19.701,19.701,19.701,19.701,178,0
2017-06-09,19.909,19.909,19.909,19.909,227,0
2017-06-12,20.235,20.235,20.007,20.235,1133,0
2017-06-13,20.255,20.285,20.235,20.285,734,0
2017-06-14,19.611,20.087,19.611,20.087,840,0
2017-06-16,20.037,20.037,18.878,18.878,826,0
2017-06-19,19.324,20.127,19.324,20.127,783,0
2017-06-20,15.738,19.957,15.738,19.957,1319,0
2017-06-22,20.205,20.285,19.957,20.285,3425,0
2017-06-23,21.245,21.274,20.047,20.769,1356,0
2017-06-26,19.592,20.621,19.592,20.589,177178,0
2017-06-27,19.631,20.631,18.966,20.195,3171,0
2017-06-28,20.177,20.259,20.156,20.259,859,0
2017-06-29,20.364,20.633,20.066,20.633,5626,0
2017-06-30,20.902,21.243,20.135,20.135,1666,0
2017-07-05,20.673,20.673,20.673,20.673,263,0
2017-07-07,20.758,20.802,20.713,20.802,1482,0
2017-07-10,19.764,20.812,19.764,20.494,4680,0
2017-07-11,20.404,20.822,20.185,20.185,1678,0
2017-07-12,20.892,20.892,20.723,20.802,13934,0
2017-07-13,21.34,21.698,20.782,20.782,1521,0
2017-07-14,21.638,21.638,21.638,21.638,179,0
2017-07-17,21.549,21.837,21.489,21.837,4664,0
2017-07-18,21.668,21.748,21.628,21.628,2880,0
2017-07-19,21.682,21.682,21.682,21.682,204,0
2017-07-20,21.708,21.708,21.499,21.499,497,0
2017-07-24,21.87,21.964,21.748,21.748,624,0
2017-07-25,21.439,21.947,21.4,21.4,2018,0
2017-07-26,21.4,21.863,21.4,21.798,1909,0
2017-07-27,21.805,21.805,21.805,21.805,460,0
2017-07-31,21.389,21.4,21.101,21.4,2498,0
2017-08-01,21.449,21.449,21.2,21.27,682,0
2017-08-04,21.396,21.396,21.283,21.283,661,0
2017-08-07,21.001,21.141,21.001,21.141,280,0
2017-08-08,21.22,21.22,21.22,21.22,133,0
2017-08-09,21.031,21.031,21.031,21.031,261,0
2017-08-10,21.039,21.039,20.703,20.703,6528,0
2017-08-14,20.952,20.952,20.753,20.753,25014,0
2017-08-15,20.991,20.991,20.991,20.991,220,0
2017-08-17,20.972,21.031,20.972,21.001,351,0
2017-08-21,21.907,21.907,21.907,21.907,113,0
2017-08-24,21.887,21.887,21.728,21.728,333,0
2017-08-25,21.648,21.748,21.648,21.668,4933,0
2017-08-28,21.619,21.798,21.401,21.648,1025,0
2017-08-29,21.648,21.648,21.648,21.648,101,0
2017-08-30,21.676,21.798,21.676,21.798,258,0
2017-08-31,21.798,21.798,21.698,21.698,953,0
2017-09-01,21.798,23.599,21.698,22.524,4080,0
2017-09-05,22.196,22.196,22.091,22.116,1077,0
2017-09-07,22.096,22.096,22.096,22.096,2272,0
2017-09-11,22.094,22.094,21.698,21.698,1232,0
2017-09-12,22.494,22.494,22.494,22.494,197,0
2017-09-13,22.544,22.544,22.275,22.275,1653,0
2017-09-14,22.534,22.544,21.997,22.544,999,0
2017-09-15,21.997,22.494,21.997,22.017,2402,0
2017-09-18,22.106,22.106,21.419,21.419,724,0
2017-09-19,22.186,22.186,22.186,22.186,371,0
2017-09-20,22.23,22.435,22.23,22.435,2904,0
2017-09-22,22.435,22.435,22.435,22.435,150,0
2017-09-26,22.017,22.093,21.997,21.997,1115,0
2017-09-28,22.037,22.405,21.36,21.977,3490,0
2017-09-29,21.897,21.897,21.26,21.3,4684,0
2017-10-02,21.31,22.2186,21.3,21.35,6863,0
2017-10-03,21.43,21.74,21.39,21.39,1090,0
2017-10-04,21.27,21.27,21.27,21.27,649,0
2017-10-06,21.35,21.35,21.35,21.35,273,0
2017-10-09,21.46,21.46,21.46,21.46,248,0
2017-10-10,21.4,21.4,21.4,21.4,570,0
2017-10-11,22.42,22.42,21.4,21.4,1857,0
2017-10-12,21.4,22.07,21.4,21.4,1186,0
2017-10-13,21.9,21.9,21.83,21.83,624,0
2017-10-19,21.6,21.7078,21.145,21.155,1234,0
2017-10-20,21.89,21.89,21.8,21.8,1029,0
2017-10-23,21.7252,21.84,21.7252,21.84,235,0
2017-10-24,21.56,21.63,21.56,21.63,255,0
2017-10-26,21.6578,21.6578,21.6578,21.6578,176,0
2017-10-27,21.745,21.85,21.745,21.85,1546,0
2017-10-30,21.75,21.75,21.75,21.75,217,0
2017-10-31,21.55,21.5501,21.3885,21.3885,6455,0
2017-11-01,21.3001,21.3001,21.3001,21.3001,236,0
2017-11-10,21.25,21.3733,21.25,21.25,1349,0
